Mesa Royalty Trust (NY: MTR )

5.070 USD +0.776 (+18.08%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.085 4.085 4.085 747,960 -0.16(-3.66%)
Dec 30, 2020 4.050 7.000 4.050 4.240 747,960 +0.19(+4.69%)
Dec 29, 2020 4.160 4.210 4.000 4.050 24,007 +0.02(+0.50%)
Dec 28, 2020 3.950 4.150 3.860 4.030 56,710 +0.12(+3.07%)
Dec 24, 2020 4.000 4.000 3.910 3.910 4,500 -0.02(-0.50%)
Dec 23, 2020 3.970 4.040 3.920 3.929 16,689 -0.03(-0.77%)
Dec 22, 2020 4.020 4.020 3.960 3.960 8,673 +0.00(+0.00%)
Dec 21, 2020 4.000 4.050 3.960 3.960 8,798 -0.05(-1.25%)
Dec 18, 2020 4.070 4.070 4.010 4.010 5,100 -0.06(-1.47%)
Dec 17, 2020 4.060 4.080 4.060 4.070 4,031 -0.01(-0.25%)
Dec 16, 2020 4.061 4.080 4.061 4.080 3,666 +0.00(+0.00%)
Dec 15, 2020 4.070 4.080 4.060 4.080 2,474 +0.02(+0.49%)
Dec 14, 2020 4.060 4.100 4.060 4.060 10,156 +0.00(+0.00%)
Dec 11, 2020 4.100 4.125 4.060 4.060 9,200 -0.08(-1.93%)
Dec 10, 2020 4.215 4.215 4.130 4.140 4,093 -0.03(-0.72%)
Dec 09, 2020 4.260 4.280 4.160 4.170 13,083 -0.09(-2.11%)
Dec 08, 2020 4.390 4.400 4.260 4.260 10,254 -0.17(-3.83%)
Dec 07, 2020 4.400 4.480 4.310 4.430 3,883 +0.03(+0.68%)
Dec 04, 2020 4.570 4.600 4.400 4.400 7,100 -0.01(-0.23%)
Dec 03, 2020 4.380 4.514 4.380 4.410 10,465 -0.09(-2.00%)
Dec 02, 2020 4.593 4.593 4.500 4.500 4,441 +0.00(+0.00%)
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.