Mesa Royalty Trust (NY: MTR )

5.878 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.750 3.801 3.705 3.801 3,567 +0.09(+2.39%)
Jun 29, 2020 3.739 3.794 3.705 3.713 3,431 -0.01(-0.40%)
Jun 26, 2020 3.691 3.787 3.691 3.727 3,793 +0.00(+0.00%)
Jun 25, 2020 3.772 3.772 3.691 3.727 9,190 +0.02(+0.50%)
Jun 24, 2020 3.742 3.742 3.691 3.709 4,025 -0.22(-5.71%)
Jun 23, 2020 3.934 3.934 3.912 3.933 1,999 -0.07(-1.68%)
Jun 22, 2020 3.735 4.111 3.735 4.001 13,087 -0.10(-2.52%)
Jun 19, 2020 4.281 4.406 4.104 4.104 4,470 -0.13(-2.97%)
Jun 18, 2020 4.322 4.322 4.215 4.229 2,845 +0.01(+0.35%)
Jun 17, 2020 4.207 4.215 4.115 4.215 3,233 -0.01(-0.12%)
Jun 16, 2020 4.325 4.325 4.181 4.220 4,725 -0.06(-1.43%)
Jun 15, 2020 4.554 4.554 4.170 4.281 1,696 -0.06(-1.36%)
Jun 12, 2020 4.340 4.539 4.340 4.340 5,554 -0.29(-6.22%)
Jun 11, 2020 4.576 4.628 4.429 4.628 3,013 +0.04(+0.97%)
Jun 10, 2020 4.503 4.600 4.429 4.584 6,783 +0.04(+0.81%)
Jun 09, 2020 4.495 4.613 4.495 4.547 2,189 -0.09(-1.91%)
Jun 08, 2020 4.842 4.842 4.547 4.635 3,815 -0.07(-1.58%)
Jun 05, 2020 4.901 5.019 4.525 4.710 4,606 -0.19(-3.83%)
Jun 04, 2020 4.503 4.897 4.503 4.897 2,297 +0.43(+9.67%)
Jun 03, 2020 4.835 4.835 4.466 4.466 3,727 -0.03(-0.66%)
Jun 02, 2020 4.598 4.640 4.458 4.495 4,630 -0.16(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.