Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.151 4.329 3.958 4.004 56,483 -0.26(-6.00%)
May 27, 2021 3.965 4.322 3.942 4.260 158,363 +0.00(+0.02%)
May 26, 2021 4.259 4.296 4.097 4.259 93,573 +0.00(+0.00%)
May 25, 2021 4.067 4.362 4.067 4.259 17,207 +0.20(+4.91%)
May 24, 2021 4.429 4.451 4.060 4.060 54,068 -0.06(-1.43%)
May 21, 2021 4.052 4.635 3.875 4.119 265,292 +0.69(+20.26%)
May 20, 2021 3.469 3.565 3.358 3.425 24,395 -0.02(-0.64%)
May 19, 2021 3.358 3.543 3.344 3.447 13,459 -0.01(-0.21%)
May 18, 2021 3.410 3.506 3.358 3.454 17,436 +0.06(+1.74%)
May 17, 2021 3.506 4.060 3.373 3.395 77,004 +0.06(+1.77%)
May 14, 2021 3.683 3.816 3.167 3.336 195,992 -0.35(-9.42%)
May 13, 2021 4.001 5.713 3.100 3.683 3,566,018 -0.06(-1.58%)
May 12, 2021 3.137 3.748 3.137 3.742 134,932 +0.57(+18.08%)
May 11, 2021 3.174 3.174 3.085 3.169 1,171 +0.06(+1.99%)
May 10, 2021 3.174 3.233 3.071 3.107 26,441 -0.13(-3.88%)
May 07, 2021 3.262 3.358 3.207 3.233 7,534 +0.06(+1.74%)
May 06, 2021 3.277 3.358 3.122 3.178 19,113 -0.06(-1.94%)
May 05, 2021 3.270 3.285 3.174 3.240 20,489 -0.09(-2.66%)
May 04, 2021 3.107 3.483 3.107 3.329 47,768 +0.25(+8.15%)
May 03, 2021 3.211 3.617 3.071 3.078 175,010 -0.32(-9.35%)
Apr 30, 2021 3.322 3.395 3.322 3.395 9,619 +0.07(+2.22%)
Apr 29, 2021 3.454 3.454 3.277 3.322 3,606 -0.04(-1.32%)
Apr 28, 2021 3.262 3.381 3.203 3.366 4,351 +0.12(+3.64%)
Apr 27, 2021 3.240 3.314 3.240 3.248 3,023 +0.00(+0.00%)
Apr 26, 2021 3.203 3.248 3.185 3.248 2,738 +0.00(+0.00%)
Apr 23, 2021 3.248 3.322 3.237 3.248 3,657 +0.07(+2.33%)
Apr 22, 2021 3.189 3.226 3.071 3.174 15,341 -0.13(-4.02%)
Apr 21, 2021 3.210 3.322 3.210 3.307 3,907 +0.13(+3.94%)
Apr 20, 2021 3.329 3.328 3.181 3.181 13,122 -0.18(-5.27%)
Apr 19, 2021 3.328 3.358 3.328 3.358 4,226 +0.04(+1.11%)
Apr 16, 2021 3.388 3.403 3.322 3.322 9,077 -0.09(-2.60%)
Apr 15, 2021 3.454 3.454 3.329 3.410 8,571 -0.05(-1.49%)
Apr 14, 2021 3.410 3.462 3.233 3.462 6,209 -0.01(-0.21%)
Apr 13, 2021 3.580 3.580 3.417 3.469 7,028 -0.06(-1.67%)
Apr 12, 2021 3.462 3.601 3.358 3.528 5,959 -0.09(-2.45%)
Apr 09, 2021 3.617 3.617 3.617 3.617 135 +0.00(+0.00%)
Apr 08, 2021 3.617 3.742 3.617 3.617 3,418 -0.05(-1.41%)
Apr 07, 2021 3.838 3.838 3.624 3.668 10,862 -0.13(-3.31%)
Apr 06, 2021 3.691 3.868 3.646 3.794 18,965 +0.10(+2.59%)
Apr 05, 2021 3.617 3.838 3.609 3.698 47,221 +0.08(+2.24%)
Apr 01, 2021 3.488 3.691 3.445 3.617 27,502 +0.11(+3.16%)
Mar 31, 2021 3.484 3.536 3.403 3.506 4,663 +0.12(+3.49%)
Mar 30, 2021 3.454 3.477 3.329 3.388 13,091 -0.10(-2.75%)
Mar 29, 2021 3.469 3.484 3.403 3.484 2,949 +0.00(+0.00%)
Mar 26, 2021 3.484 3.565 3.432 3.484 10,838 -0.01(-0.21%)
Mar 25, 2021 3.410 3.632 3.366 3.491 8,120 -0.03(-0.84%)
Mar 24, 2021 3.528 3.691 3.506 3.521 14,901 -0.04(-1.04%)
Mar 23, 2021 3.580 3.580 3.462 3.558 11,953 +0.10(+2.77%)
Mar 22, 2021 3.609 3.609 3.462 3.462 12,858 -0.15(-4.09%)
Mar 19, 2021 3.668 3.668 3.558 3.609 3,251 +0.10(+2.95%)
Mar 18, 2021 3.505 3.521 3.462 3.506 10,601 -0.06(-1.66%)
Mar 17, 2021 3.550 3.572 3.499 3.565 4,117 -0.01(-0.21%)
Mar 16, 2021 3.587 3.672 3.543 3.572 9,471 -0.01(-0.41%)
Mar 15, 2021 3.890 3.890 3.543 3.587 46,164 +0.04(+1.25%)
Mar 12, 2021 3.543 3.543 3.491 3.543 17,747 +0.06(+1.69%)
Mar 11, 2021 3.550 3.632 3.484 3.484 6,820 -0.06(-1.67%)
Mar 10, 2021 3.617 3.838 3.395 3.543 111,770 -0.05(-1.44%)
Mar 09, 2021 3.447 3.654 3.381 3.595 26,251 +0.17(+4.96%)
Mar 08, 2021 3.432 3.432 3.366 3.425 9,734 -0.01(-0.22%)
Mar 05, 2021 3.218 3.432 3.218 3.432 12,870 +0.26(+8.14%)
Mar 04, 2021 3.454 3.454 2.982 3.174 24,608 -0.22(-6.52%)
Mar 03, 2021 3.358 3.528 3.351 3.395 7,875 -0.01(-0.22%)
Mar 02, 2021 3.543 3.543 3.137 3.403 34,420 -0.19(-5.34%)
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.