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

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 5.099 5.114 4.923 5.099 5,220 +0.03(+0.62%)
Oct 28, 2021 5.083 5.160 4.990 5.068 3,964 -0.05(-0.91%)
Oct 27, 2021 5.192 5.239 4.857 5.114 12,675 -0.12(-2.24%)
Oct 26, 2021 5.356 5.153 5.231 4,380 -0.06(-1.18%)
Oct 25, 2021 5.270 5.372 5.223 5.294 6,742 -0.02(-0.44%)
Oct 22, 2021 5.200 5.489 5.029 5.317 24,384 +0.13(+2.56%)
Oct 21, 2021 5.130 5.598 4.958 5.185 92,062 +0.02(+0.30%)
Oct 20, 2021 5.099 5.668 4.826 5.169 118,745 -0.05(-0.90%)
Oct 19, 2021 5.185 5.403 5.177 5.216 12,699 +0.05(+1.06%)
Oct 18, 2021 5.075 5.574 5.013 5.161 76,502 +0.13(+2.64%)
Oct 15, 2021 4.834 5.068 4.830 5.029 17,622 +0.19(+4.03%)
Oct 14, 2021 4.678 4.834 4.662 4.834 20,255 +0.23(+5.08%)
Oct 13, 2021 4.343 4.740 4.343 4.600 15,286 +0.12(+2.61%)
Oct 12, 2021 4.576 4.576 4.420 4.483 15,715 +0.03(+0.70%)
Oct 11, 2021 4.725 4.725 4.452 4.452 8,929 -0.19(-4.03%)
Oct 08, 2021 4.631 4.865 4.566 4.639 15,885 +0.04(+0.85%)
Oct 07, 2021 4.475 4.826 4.436 4.600 36,995 +0.25(+5.73%)
Oct 06, 2021 4.865 4.865 4.265 4.350 122,717 -0.51(-10.58%)
Oct 05, 2021 5.185 5.411 4.584 4.865 528,107 -0.09(-1.73%)
Oct 04, 2021 4.444 5.301 4.413 4.951 545,750 +0.41(+9.11%)
Oct 01, 2021 4.584 4.600 4.467 4.537 7,425 +0.11(+2.46%)
Sep 30, 2021 4.537 4.553 4.358 4.428 19,649 -0.10(-2.24%)
Sep 29, 2021 4.358 4.530 4.296 4.530 28,597 +0.17(+3.98%)
Sep 28, 2021 4.444 4.444 4.218 4.356 12,621 -0.01(-0.22%)
Sep 27, 2021 4.101 4.452 4.054 4.366 55,676 +0.23(+5.66%)
Sep 24, 2021 4.233 4.304 4.093 4.132 52,033 -0.14(-3.28%)
Sep 23, 2021 4.366 4.600 4.272 4.272 28,134 -0.11(-2.56%)
Sep 22, 2021 4.389 4.530 4.385 4.385 15,779 -0.01(-0.28%)
Sep 21, 2021 4.717 4.717 4.366 4.397 19,195 -0.34(-7.24%)
Sep 20, 2021 4.795 4.795 4.733 4.740 3,486 -0.04(-0.82%)
Sep 17, 2021 4.990 4.990 4.779 4.779 2,118 -0.07(-1.42%)
Sep 15, 2021 4.848 4.848 4.848 283 -0.02(-0.51%)
Sep 14, 2021 4.802 4.904 4.802 4.873 17,079 +0.04(+0.81%)
Sep 13, 2021 4.939 4.955 4.717 4.834 8,132 -0.10(-2.05%)
Sep 10, 2021 4.951 4.951 4.880 4.935 1,290 +0.10(+2.10%)
Sep 09, 2021 4.834 4.844 4.826 4.834 10,101 -0.04(-0.80%)
Sep 08, 2021 4.795 4.974 4.795 4.873 12,208 +0.07(+1.46%)
Sep 07, 2021 4.795 4.834 4.795 4.802 3,744 -0.02(-0.32%)
Sep 03, 2021 4.532 4.818 4.399 4.818 15,411 +0.34(+7.67%)
Sep 02, 2021 4.483 4.654 4.353 4.475 92,422 +0.05(+1.06%)
Sep 01, 2021 4.428 4.483 4.346 4.428 45,187 -0.02(-0.53%)
Aug 31, 2021 4.452 4.477 4.452 4.452 1,546 -0.03(-0.65%)
Aug 30, 2021 4.467 4.561 4.459 4.481 16,514 +0.04(+0.83%)
Aug 27, 2021 4.444 4.444 4.401 4.444 15,830 +0.04(+0.88%)
Aug 26, 2021 4.397 4.535 4.389 4.405 2,501 -0.01(-0.18%)
Aug 25, 2021 4.467 4.561 4.298 4.413 26,065 +0.00(+0.00%)
Aug 24, 2021 4.537 4.553 4.265 4.413 17,040 -0.02(-0.35%)
Aug 23, 2021 4.288 4.428 4.249 4.428 8,714 +0.18(+4.15%)
Aug 20, 2021 4.319 4.405 4.249 4.252 4,431 -0.02(-0.57%)
Aug 19, 2021 4.358 4.358 4.249 4.276 2,962 -0.03(-0.72%)
Aug 18, 2021 4.327 4.374 4.307 4.307 6,463 -0.02(-0.45%)
Aug 17, 2021 4.420 4.417 4.327 4.327 852 +0.02(+0.36%)
Aug 16, 2021 4.436 4.436 4.284 4.311 3,962 -0.12(-2.81%)
Aug 13, 2021 4.459 4.522 4.436 4.436 4,176 -0.14(-3.10%)
Aug 12, 2021 4.600 4.600 4.444 4.578 3,325 +0.26(+5.99%)
Aug 11, 2021 4.327 4.420 4.319 4.319 21,611 -0.04(-0.89%)
Aug 10, 2021 4.233 4.358 4.221 4.358 3,021 +0.18(+4.29%)
Aug 09, 2021 4.413 4.553 4.171 4.179 18,424 -0.43(-9.31%)
Aug 06, 2021 4.756 4.756 4.483 4.608 7,784 -0.11(-2.31%)
Aug 05, 2021 4.599 4.728 4.599 4.717 2,932 +0.07(+1.51%)
Aug 04, 2021 4.592 4.756 4.576 4.647 22,926 -0.02(-0.33%)
Aug 03, 2021 4.670 4.748 4.639 4.662 35,778 -0.06(-1.24%)
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.