Skip to main content

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

Historical Prices

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.