Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.132 4.309 3.939 3.985 56,747 -0.25(-6.00%)
May 27, 2021 3.947 4.302 3.924 4.240 159,104 +0.00(+0.02%)
May 26, 2021 4.239 4.276 4.077 4.239 94,011 +0.00(+0.00%)
May 25, 2021 4.048 4.342 4.048 4.239 17,287 +0.20(+4.91%)
May 24, 2021 4.408 4.430 4.041 4.041 54,321 -0.06(-1.43%)
May 21, 2021 4.033 4.614 3.857 4.099 266,534 +0.69(+20.26%)
May 20, 2021 3.453 3.548 3.343 3.409 24,510 -0.02(-0.64%)
May 19, 2021 3.343 3.526 3.328 3.431 13,522 -0.01(-0.21%)
May 18, 2021 3.394 3.490 3.343 3.438 17,517 +0.06(+1.74%)
May 17, 2021 3.490 4.041 3.357 3.380 77,364 +0.06(+1.77%)
May 14, 2021 3.666 3.798 3.152 3.321 196,909 -0.35(-9.42%)
May 13, 2021 3.982 5.686 3.086 3.666 3,582,714 -0.06(-1.58%)
May 12, 2021 3.122 3.730 3.122 3.725 135,564 +0.57(+18.08%)
May 11, 2021 3.159 3.159 3.071 3.154 1,177 +0.06(+1.99%)
May 10, 2021 3.159 3.218 3.056 3.093 26,565 -0.12(-3.88%)
May 07, 2021 3.247 3.343 3.192 3.218 7,569 +0.06(+1.74%)
May 06, 2021 3.262 3.343 3.108 3.163 19,202 -0.06(-1.94%)
May 05, 2021 3.255 3.269 3.159 3.225 20,585 -0.09(-2.66%)
May 04, 2021 3.093 3.466 3.093 3.313 47,992 +0.25(+8.15%)
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.