Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.086 3.291 3.086 3.284 6,669 +0.20(+6.43%)
Jul 30, 2020 3.152 3.152 3.056 3.086 6,700 +0.00(+0.00%)
Jul 29, 2020 3.203 3.203 3.086 3.086 10,983 -0.11(-3.45%)
Jul 28, 2020 3.339 3.339 3.196 3.196 8,784 -0.07(-2.25%)
Jul 27, 2020 3.438 3.438 3.188 3.269 14,336 -0.12(-3.42%)
Jul 24, 2020 3.379 3.468 3.339 3.385 19,736 +0.08(+2.39%)
Jul 23, 2020 3.512 3.571 3.306 3.306 31,159 -0.29(-8.16%)
Jul 22, 2020 3.637 4.614 3.548 3.600 298,423 +0.14(+4.08%)
Jul 21, 2020 3.506 3.526 3.416 3.459 7,931 -0.05(-1.30%)
Jul 20, 2020 3.460 3.526 3.460 3.504 1,227 +0.04(+1.27%)
Jul 17, 2020 3.563 3.563 3.446 3.460 2,586 -0.10(-2.89%)
Jul 16, 2020 3.585 3.600 3.563 3.563 1,332 +0.04(+1.04%)
Jul 15, 2020 3.526 3.526 3.526 3.526 944 -0.10(-2.64%)
Jul 14, 2020 3.622 3.673 3.600 3.622 6,021 +0.02(+0.51%)
Jul 13, 2020 3.481 3.643 3.481 3.604 5,666 +0.15(+4.36%)
Jul 10, 2020 3.695 3.695 3.453 3.453 3,402 -0.27(-7.21%)
Jul 09, 2020 3.721 3.721 3.721 3.721 536 +0.00(+0.00%)
Jul 08, 2020 3.721 3.721 3.721 3.721 858 +0.03(+0.90%)
Jul 07, 2020 3.688 3.688 3.688 3.688 658 +0.01(+0.20%)
Jul 06, 2020 3.769 3.769 3.673 3.681 6,409 -0.09(-2.43%)
Jul 02, 2020 3.776 3.776 3.690 3.773 2,858 -0.01(-0.29%)
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.