Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.866 2.933 2.762 2.926 25,588 +0.07(+2.62%)
Oct 29, 2020 2.769 2.851 2.769 2.851 5,435 +0.13(+4.66%)
Oct 28, 2020 2.792 2.799 2.695 2.724 7,778 -0.01(-0.55%)
Oct 27, 2020 2.881 2.896 2.739 2.739 28,131 -0.20(-6.73%)
Oct 26, 2020 3.068 3.068 2.881 2.937 26,275 +0.10(+3.35%)
Oct 23, 2020 2.821 2.851 2.769 2.842 1,339 +0.01(+0.20%)
Oct 22, 2020 2.971 3.023 2.814 2.836 18,934 -0.02(-0.78%)
Oct 21, 2020 2.881 3.337 2.807 2.859 159,174 -0.05(-1.67%)
Oct 20, 2020 2.911 2.948 2.904 2.907 3,571 -0.08(-2.62%)
Oct 19, 2020 3.008 3.012 2.930 2.986 12,263 +0.08(+2.83%)
Oct 16, 2020 2.836 2.958 2.799 2.904 14,334 +0.04(+1.30%)
Oct 15, 2020 2.844 2.926 2.825 2.866 6,103 +0.07(+2.40%)
Oct 14, 2020 2.837 2.901 2.799 2.799 1,362 -0.04(-1.32%)
Oct 13, 2020 2.889 2.899 2.836 2.836 22,832 -0.08(-2.84%)
Oct 12, 2020 2.911 3.009 2.846 2.919 35,423 +0.02(+0.80%)
Oct 09, 2020 2.926 3.359 2.896 2.896 45,416 -0.04(-1.52%)
Oct 08, 2020 2.874 3.090 2.821 2.941 23,187 +0.07(+2.60%)
Oct 07, 2020 2.739 2.866 2.739 2.866 3,861 +0.16(+5.79%)
Oct 06, 2020 2.710 2.710 2.710 2.710 233 +0.00(+0.00%)
Oct 05, 2020 2.724 2.825 2.710 2.710 4,593 -0.04(-1.63%)
Oct 02, 2020 2.971 2.985 2.754 2.754 2,813 -0.16(-5.38%)
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.