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

Mesa Royalty Trust (NY: MTR )

8.465 -0.135 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jun 30, 2021 4.769 5.041 4.769 4.878 8,490 +0.06(+1.29%)
Jun 29, 2021 4.955 4.986 4.785 4.816 8,058 -0.16(-3.16%)
Jun 28, 2021 4.826 5.012 4.756 4.973 73,583 +0.09(+1.90%)
Jun 25, 2021 4.842 4.981 4.764 4.880 38,768 +0.05(+1.12%)
Jun 24, 2021 4.942 4.942 4.602 4.826 52,304 +0.04(+0.81%)
Jun 23, 2021 4.733 4.872 4.555 4.787 76,156 +0.30(+6.72%)
Jun 22, 2021 4.648 4.756 4.486 4.486 57,759 -0.16(-3.49%)
Jun 21, 2021 4.416 5.375 4.410 4.648 431,671 +0.23(+5.25%)
Jun 18, 2021 4.787 4.787 4.292 4.416 57,358 -0.37(-7.75%)
Jun 17, 2021 4.726 4.795 4.640 4.787 20,975 +0.09(+2.02%)
Jun 16, 2021 4.640 4.779 4.579 4.692 12,584 +0.13(+2.83%)
Jun 15, 2021 4.679 4.741 4.563 4.563 20,858 -0.15(-3.12%)
Jun 14, 2021 4.787 4.787 4.710 4.710 8,440 +0.05(+1.16%)
Jun 11, 2021 4.795 4.795 4.656 4.656 29,240 +0.02(+0.33%)
Jun 10, 2021 4.571 4.671 4.555 4.640 5,733 +0.04(+0.84%)
Jun 09, 2021 4.555 4.880 4.486 4.602 31,048 +0.05(+1.02%)
Jun 08, 2021 4.571 4.695 4.555 4.555 43,227 +0.00(+0.00%)
Jun 07, 2021 4.656 4.795 4.548 4.555 14,576 -0.05(-1.17%)
Jun 04, 2021 4.787 4.958 4.504 4.610 58,660 +0.25(+5.67%)
Jun 03, 2021 4.455 4.455 4.289 4.362 25,132 -0.02(-0.35%)
Jun 02, 2021 4.308 4.486 4.161 4.378 38,892 +0.08(+1.89%)
Jun 01, 2021 4.049 4.378 3.999 4.296 52,075 +0.30(+7.45%)
May 28, 2021 4.145 4.323 3.952 3.999 56,562 -0.26(-6.00%)
May 27, 2021 3.960 4.316 3.937 4.254 158,584 +0.00(+0.03%)
May 26, 2021 4.253 4.289 4.091 4.253 93,710 +0.00(+0.00%)
May 25, 2021 4.061 4.356 4.061 4.253 17,232 +0.20(+4.91%)
May 24, 2021 4.422 4.444 4.054 4.054 54,148 -0.06(-1.43%)
May 21, 2021 4.046 4.629 3.869 4.113 265,682 +0.69(+20.26%)
May 20, 2021 3.464 3.560 3.353 3.420 24,431 -0.02(-0.64%)
May 19, 2021 3.353 3.538 3.339 3.442 13,479 -0.01(-0.21%)
May 18, 2021 3.405 3.501 3.353 3.449 17,461 +0.06(+1.74%)
May 17, 2021 3.501 4.054 3.368 3.390 77,117 +0.06(+1.77%)
May 14, 2021 3.678 3.810 3.162 3.331 196,280 -0.35(-9.42%)
May 13, 2021 3.995 5.705 3.096 3.678 3,571,258 -0.06(-1.58%)
May 12, 2021 3.132 3.742 3.132 3.737 135,130 +0.57(+18.08%)
May 11, 2021 3.169 3.169 3.081 3.165 1,173 +0.06(+1.99%)
May 10, 2021 3.169 3.228 3.066 3.103 26,480 -0.13(-3.88%)
May 07, 2021 3.258 3.353 3.202 3.228 7,545 +0.06(+1.74%)
May 06, 2021 3.272 3.353 3.118 3.173 19,141 -0.06(-1.94%)
May 05, 2021 3.265 3.280 3.169 3.236 20,520 -0.09(-2.66%)
May 04, 2021 3.103 3.478 3.103 3.324 47,839 +0.25(+8.15%)
May 03, 2021 3.206 3.611 3.066 3.073 175,267 -0.32(-9.35%)
Apr 30, 2021 3.317 3.390 3.317 3.390 9,633 +0.07(+2.22%)
Apr 29, 2021 3.449 3.449 3.272 3.317 3,611 -0.04(-1.32%)
Apr 28, 2021 3.258 3.376 3.199 3.361 4,358 +0.12(+3.64%)
Apr 27, 2021 3.236 3.309 3.236 3.243 3,028 +0.00(+0.00%)
Apr 26, 2021 3.199 3.243 3.180 3.243 2,742 +0.00(+0.00%)
Apr 23, 2021 3.243 3.317 3.232 3.243 3,663 +0.07(+2.33%)
Apr 22, 2021 3.184 3.221 3.066 3.169 15,364 -0.13(-4.02%)
Apr 21, 2021 3.205 3.317 3.205 3.302 3,912 +0.13(+3.94%)
Apr 20, 2021 3.324 3.323 3.177 3.177 13,141 -0.18(-5.27%)
Apr 19, 2021 3.323 3.353 3.323 3.353 4,233 +0.04(+1.11%)
Apr 16, 2021 3.383 3.398 3.317 3.317 9,090 -0.09(-2.60%)
Apr 15, 2021 3.449 3.449 3.324 3.405 8,584 -0.05(-1.49%)
Apr 14, 2021 3.405 3.457 3.228 3.457 6,218 -0.01(-0.21%)
Apr 13, 2021 3.575 3.575 3.412 3.464 7,039 -0.06(-1.67%)
Apr 12, 2021 3.457 3.595 3.353 3.523 5,968 -0.09(-2.45%)
Apr 09, 2021 3.611 3.611 3.611 3.611 135 +0.00(+0.00%)
Apr 08, 2021 3.611 3.737 3.611 3.611 3,423 -0.05(-1.41%)
Apr 07, 2021 3.833 3.833 3.619 3.663 10,878 -0.13(-3.31%)
Apr 06, 2021 3.685 3.862 3.641 3.788 18,993 +0.10(+2.59%)
Apr 05, 2021 3.611 3.833 3.604 3.693 47,290 +0.08(+2.24%)
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.