Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

8.800 -0.200 (-2.22%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.295 4.295 3.473 3.476 112,224 -1.18(-25.37%)
Jan 28, 2021 3.488 4.969 3.303 4.658 433,526 +1.24(+36.15%)
Jan 27, 2021 3.362 3.554 3.347 3.421 6,185 -0.13(-3.74%)
Jan 26, 2021 3.553 3.562 3.465 3.554 7,634 +0.04(+1.04%)
Jan 25, 2021 3.384 3.591 3.384 3.517 35,206 +0.10(+2.81%)
Jan 22, 2021 3.347 3.502 3.311 3.421 40,109 +0.09(+2.55%)
Jan 21, 2021 3.369 3.377 3.325 3.336 5,388 +0.03(+0.78%)
Jan 20, 2021 3.322 3.443 3.310 3.310 7,357 +0.01(+0.23%)
Jan 19, 2021 3.290 3.346 3.273 3.303 6,628 -0.01(-0.45%)
Jan 15, 2021 3.391 3.443 3.303 3.317 12,964 -0.05(-1.54%)
Jan 14, 2021 3.303 3.451 3.288 3.369 27,709 +0.04(+1.11%)
Jan 13, 2021 3.295 3.443 3.280 3.332 18,107 +0.04(+1.35%)
Jan 12, 2021 3.169 3.295 3.103 3.288 52,763 +0.12(+3.74%)
Jan 11, 2021 3.184 3.184 3.036 3.169 20,016 +0.01(+0.23%)
Jan 08, 2021 3.169 3.184 3.006 3.162 49,562 +0.03(+0.95%)
Jan 07, 2021 3.214 3.214 2.999 3.132 49,702 -0.02(-0.70%)
Jan 06, 2021 3.110 3.228 3.073 3.154 102,342 -0.24(-6.99%)
Jan 05, 2021 3.043 3.569 3.043 3.391 348,247 +0.33(+10.90%)
Jan 04, 2021 2.999 3.132 2.962 3.058 17,665 +0.03(+1.10%)
Dec 31, 2020 3.025 3.025 3.025 1,010,100 -0.11(-3.66%)
Dec 30, 2020 2.999 5.183 2.999 3.140 1,010,100 +0.14(+4.69%)
Dec 29, 2020 3.080 3.117 2.962 2.999 32,420 +0.01(+0.50%)
Dec 28, 2020 2.925 3.073 2.858 2.984 76,585 +0.09(+3.07%)
Dec 24, 2020 2.962 2.962 2.895 2.895 6,077 -0.01(-0.50%)
Dec 23, 2020 2.940 2.992 2.903 2.910 22,538 -0.02(-0.77%)
Dec 22, 2020 2.977 2.977 2.932 2.932 11,712 +0.00(+0.00%)
Dec 21, 2020 2.962 2.999 2.932 2.932 11,881 -0.04(-1.25%)
Dec 18, 2020 3.014 3.014 2.969 2.969 6,887 -0.04(-1.47%)
Dec 17, 2020 3.006 3.021 3.006 3.014 5,443 -0.01(-0.24%)
Dec 16, 2020 3.007 3.021 3.007 3.021 4,950 +0.00(+0.00%)
Dec 15, 2020 3.014 3.021 3.006 3.021 3,341 +0.01(+0.49%)
Dec 14, 2020 3.006 3.036 3.006 3.006 13,715 +0.00(+0.00%)
Dec 11, 2020 3.036 3.054 3.006 3.006 12,424 -0.06(-1.93%)
Dec 10, 2020 3.121 3.121 3.058 3.066 5,527 -0.02(-0.72%)
Dec 09, 2020 3.154 3.169 3.080 3.088 17,668 -0.07(-2.11%)
Dec 08, 2020 3.251 3.258 3.154 3.154 13,847 -0.13(-3.83%)
Dec 07, 2020 3.258 3.317 3.191 3.280 5,243 +0.02(+0.67%)
Dec 04, 2020 3.384 3.406 3.258 3.258 9,588 -0.01(-0.23%)
Dec 03, 2020 3.243 3.343 3.243 3.266 14,132 -0.07(-2.00%)
Dec 02, 2020 3.401 3.401 3.332 3.332 5,997 +0.00(+0.00%)
Dec 01, 2020 3.258 3.364 3.258 3.332 14,104 +0.07(+2.27%)
Nov 30, 2020 3.169 3.310 3.169 3.258 20,858 +0.04(+1.15%)
Nov 27, 2020 3.266 3.280 3.162 3.221 15,125 +0.01(+0.46%)
Nov 25, 2020 3.228 3.266 3.184 3.206 24,308 -0.17(-5.04%)
Nov 24, 2020 3.206 3.542 3.206 3.377 45,516 +0.12(+3.64%)
Nov 23, 2020 3.273 3.310 3.147 3.258 18,555 -0.04(-1.31%)
Nov 20, 2020 3.360 3.360 3.301 3.301 5,942 -0.08(-2.45%)
Nov 19, 2020 3.502 3.502 3.384 3.384 1,297 +0.03(+0.88%)
Nov 18, 2020 3.332 3.828 3.332 3.354 55,955 +0.02(+0.67%)
Nov 17, 2020 3.258 3.332 3.184 3.332 14,317 +0.09(+2.74%)
Nov 16, 2020 3.110 3.251 3.080 3.243 15,923 +0.16(+5.29%)
Nov 13, 2020 3.043 3.110 3.036 3.080 17,015 +0.01(+0.24%)
Nov 12, 2020 2.910 3.073 2.888 3.073 35,559 +0.16(+5.33%)
Nov 11, 2020 3.073 3.073 2.917 2.917 15,918 -0.08(-2.72%)
Nov 10, 2020 2.925 3.001 2.903 2.999 8,842 +0.13(+4.38%)
Nov 09, 2020 2.865 2.905 2.840 2.873 12,008 +0.04(+1.57%)
Nov 06, 2020 2.836 2.931 2.829 2.829 2,835 -0.04(-1.42%)
Nov 05, 2020 2.814 2.882 2.814 2.869 2,700 +0.01(+0.26%)
Nov 04, 2020 2.777 2.888 2.740 2.862 7,784 +0.13(+4.81%)
Nov 03, 2020 2.784 2.792 2.673 2.731 32,191 -0.05(-1.93%)
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.