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

Mesa Royalty Trust (NY: MTR )

7.906 -0.224 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2020 3.992 4.354 3.852 4.237 12,378 +0.00(+0.04%)
Apr 29, 2020 4.324 4.324 4.236 4.236 4,474 +0.26(+6.64%)
Apr 28, 2020 4.016 4.016 3.958 3.972 4,233 +0.29(+8.00%)
Apr 27, 2020 4.053 4.251 3.626 3.678 3,545 -0.01(-0.20%)
Apr 24, 2020 3.619 3.920 3.582 3.685 3,263 +0.06(+1.71%)
Apr 23, 2020 3.894 3.894 3.623 3.623 3,511 +0.13(+3.70%)
Apr 22, 2020 3.494 3.494 3.494 3.494 950 +0.01(+0.42%)
Apr 21, 2020 3.405 3.484 3.405 3.479 4,160 -0.14(-3.76%)
Apr 20, 2020 3.891 4.189 3.570 3.615 14,951 -0.44(-10.89%)
Apr 17, 2020 4.067 4.163 3.861 4.057 4,486 -0.21(-4.94%)
Apr 16, 2020 4.707 4.707 4.207 4.268 13,018 -0.42(-8.93%)
Apr 15, 2020 3.968 5.119 3.968 4.686 18,691 +0.72(+18.10%)
Apr 14, 2020 3.968 3.968 3.968 3.968 3,171 +0.03(+0.76%)
Apr 13, 2020 4.097 4.097 3.776 3.938 7,155 +0.07(+1.79%)
Apr 09, 2020 4.156 4.178 3.869 3.869 4,078 +0.27(+7.58%)
Apr 08, 2020 3.604 3.746 3.596 3.596 3,940 -0.14(-3.84%)
Apr 07, 2020 3.604 3.861 3.597 3.740 3,136 -0.01(-0.29%)
Apr 06, 2020 3.126 3.751 3.126 3.751 13,890 +0.46(+13.87%)
Apr 03, 2020 3.133 3.310 3.097 3.294 3,670 +0.01(+0.40%)
Apr 02, 2020 3.383 3.678 3.267 3.281 11,649 -0.21(-6.08%)
Apr 01, 2020 3.404 3.510 3.404 3.494 4,297 -0.07(-1.91%)
Mar 31, 2020 3.516 3.692 3.383 3.562 4,048 -0.14(-3.89%)
Mar 30, 2020 4.740 5.215 3.354 3.706 29,085 -1.01(-21.36%)
Mar 27, 2020 4.749 4.864 4.691 4.712 4,710 -0.39(-7.65%)
Mar 26, 2020 4.713 5.117 4.713 5.103 13,870 +0.30(+6.33%)
Mar 25, 2020 3.039 4.850 3.039 4.799 26,321 +1.89(+64.99%)
Mar 24, 2020 2.981 3.140 2.909 2.909 6,333 +0.08(+2.81%)
Mar 23, 2020 2.959 3.183 2.829 2.829 8,396 -0.37(-11.64%)
Mar 20, 2020 3.363 3.970 3.003 3.202 10,114 +0.21(+6.91%)
Mar 19, 2020 2.844 3.068 2.800 2.995 2,884 +0.11(+3.75%)
Mar 18, 2020 3.327 3.970 2.887 2.887 26,283 -0.65(-18.37%)
Mar 17, 2020 3.811 3.854 3.457 3.537 8,739 -0.38(-9.59%)
Mar 16, 2020 4.468 4.569 3.912 3.912 6,347 -0.84(-17.63%)
Mar 13, 2020 4.331 5.045 4.251 4.749 15,517 +0.58(+13.84%)
Mar 12, 2020 3.609 4.172 2.800 4.172 42,205 +0.36(+9.43%)
Mar 11, 2020 4.078 4.078 3.812 3.812 4,448 -0.09(-2.37%)
Mar 10, 2020 4.157 4.157 3.905 3.905 13,853 +0.09(+2.46%)
Mar 09, 2020 3.970 4.164 3.811 3.811 15,334 -0.27(-6.58%)
Mar 06, 2020 4.150 4.266 3.999 4.079 10,945 -0.09(-2.05%)
Mar 05, 2020 4.331 4.331 4.150 4.165 17,259 -0.13(-3.04%)
Mar 04, 2020 4.367 4.367 4.244 4.295 7,362 -0.04(-1.03%)
Mar 03, 2020 4.518 4.518 4.244 4.340 8,662 -0.09(-2.08%)
Mar 02, 2020 4.331 4.475 4.331 4.432 5,828 +0.12(+2.80%)
Feb 28, 2020 4.536 4.636 4.201 4.311 12,053 -0.02(-0.55%)
Feb 27, 2020 4.388 4.388 4.193 4.334 11,433 -0.17(-3.75%)
Feb 26, 2020 4.496 4.739 4.496 4.503 3,545 -0.06(-1.26%)
Feb 25, 2020 4.739 4.953 4.518 4.560 33,550 -0.29(-5.91%)
Feb 24, 2020 5.117 5.117 4.811 4.847 22,182 -0.29(-5.58%)
Feb 21, 2020 5.176 5.248 5.013 5.133 10,615 +0.07(+1.47%)
Feb 20, 2020 4.954 5.062 4.954 5.059 8,059 +0.09(+1.74%)
Feb 19, 2020 4.997 4.997 4.954 4.972 7,243 -0.08(-1.56%)
Feb 18, 2020 5.140 5.151 5.042 5.051 8,749 -0.08(-1.54%)
Feb 14, 2020 5.097 5.212 5.097 5.130 3,631 +0.01(+0.21%)
Feb 13, 2020 5.248 5.248 5.083 5.119 3,690 -0.01(-0.14%)
Feb 12, 2020 5.226 5.248 5.119 5.126 8,544 -0.12(-2.32%)
Feb 11, 2020 5.226 5.248 5.191 5.248 2,571 +0.02(+0.41%)
Feb 10, 2020 5.327 5.369 5.219 5.226 11,326 -0.02(-0.41%)
Feb 07, 2020 5.322 5.322 5.179 5.248 14,666 -0.06(-1.20%)
Feb 06, 2020 5.574 5.606 5.304 5.311 12,146 -0.30(-5.37%)
Feb 05, 2020 5.448 5.613 5.421 5.613 2,486 +0.15(+2.82%)
Feb 04, 2020 5.368 5.459 5.319 5.459 8,947 +0.05(+0.99%)
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.