Skip to main content

Mesa Royalty Trust (NY: MTR )

7.906 -0.224 (-2.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.749 4.749 4.524 4.547 7,600 -0.27(-5.61%)
Nov 29, 2021 5.042 5.047 4.633 4.817 12,503 -0.21(-4.20%)
Nov 26, 2021 4.734 5.028 4.478 5.028 9,471 +0.37(+8.00%)
Nov 24, 2021 4.485 4.656 4.485 4.656 3,585 +0.09(+1.87%)
Nov 23, 2021 4.509 4.656 4.492 4.571 14,818 +0.08(+1.73%)
Nov 22, 2021 4.478 4.602 4.478 4.493 21,471 +0.02(+0.52%)
Nov 19, 2021 4.555 4.555 4.312 4.470 6,011 -0.05(-1.03%)
Nov 18, 2021 4.543 4.555 4.516 4.516 4,908 +0.01(+0.17%)
Nov 17, 2021 4.384 4.509 4.361 4.509 6,905 +0.05(+1.04%)
Nov 16, 2021 4.889 4.889 4.252 4.462 70,595 -0.47(-9.59%)
Nov 15, 2021 5.122 5.122 4.935 4.935 7,317 -0.03(-0.63%)
Nov 12, 2021 4.974 5.122 4.853 4.966 9,903 +0.23(+4.92%)
Nov 11, 2021 4.850 4.850 4.664 4.734 11,112 -0.07(-1.45%)
Nov 10, 2021 4.881 4.803 4.803 6,211 -0.16(-3.28%)
Nov 09, 2021 4.729 5.005 4.695 4.966 18,221 +0.26(+5.44%)
Nov 08, 2021 4.772 4.811 4.621 4.710 6,488 -0.05(-1.14%)
Nov 05, 2021 4.431 4.963 4.431 4.765 47,656 +0.48(+11.23%)
Nov 04, 2021 4.493 4.555 4.198 4.284 26,830 -0.21(-4.66%)
Nov 03, 2021 4.586 4.755 4.415 4.493 28,189 -0.12(-2.69%)
Nov 02, 2021 5.059 5.137 4.578 4.617 38,976 -0.50(-9.85%)
Nov 01, 2021 5.044 5.292 4.897 5.122 15,944 +0.05(+0.92%)
Oct 29, 2021 5.075 5.090 4.900 5.075 5,244 +0.03(+0.62%)
Oct 28, 2021 5.059 5.136 4.966 5.044 3,983 -0.05(-0.91%)
Oct 27, 2021 5.168 5.215 4.834 5.091 12,734 -0.12(-2.24%)
Oct 26, 2021 5.331 5.129 5.207 4,400 -0.06(-1.18%)
Oct 25, 2021 5.246 5.347 5.199 5.269 6,774 -0.02(-0.44%)
Oct 22, 2021 5.176 5.463 5.005 5.292 24,498 +0.13(+2.56%)
Oct 21, 2021 5.106 5.572 4.935 5.160 92,492 +0.02(+0.30%)
Oct 20, 2021 5.075 5.641 4.803 5.145 119,300 -0.05(-0.90%)
Oct 19, 2021 5.160 5.378 5.153 5.191 12,759 +0.05(+1.06%)
Oct 18, 2021 5.052 5.548 4.990 5.137 76,859 +0.13(+2.64%)
Oct 15, 2021 4.811 5.044 4.807 5.005 17,704 +0.19(+4.03%)
Oct 14, 2021 4.656 4.811 4.640 4.811 20,350 +0.23(+5.08%)
Oct 13, 2021 4.322 4.718 4.322 4.578 15,358 +0.12(+2.61%)
Oct 12, 2021 4.555 4.555 4.400 4.462 15,788 +0.03(+0.70%)
Oct 11, 2021 4.703 4.703 4.431 4.431 8,971 -0.19(-4.03%)
Oct 08, 2021 4.609 4.842 4.545 4.617 15,960 +0.04(+0.85%)
Oct 07, 2021 4.454 4.803 4.415 4.578 37,168 +0.25(+5.73%)
Oct 06, 2021 4.842 4.842 4.245 4.330 123,291 -0.51(-10.58%)
Oct 05, 2021 5.160 5.385 4.563 4.842 530,577 -0.09(-1.73%)
Oct 04, 2021 4.423 5.277 4.392 4.928 548,302 +0.41(+9.11%)
Oct 01, 2021 4.563 4.578 4.446 4.516 7,460 +0.11(+2.46%)
Sep 30, 2021 4.516 4.532 4.338 4.408 19,741 -0.10(-2.24%)
Sep 29, 2021 4.338 4.508 4.276 4.508 28,730 +0.17(+3.98%)
Sep 28, 2021 4.423 4.423 4.198 4.336 12,680 -0.01(-0.22%)
Sep 27, 2021 4.082 4.431 4.035 4.346 55,937 +0.23(+5.66%)
Sep 24, 2021 4.214 4.284 4.074 4.113 52,277 -0.14(-3.28%)
Sep 23, 2021 4.346 4.578 4.252 4.252 28,265 -0.11(-2.56%)
Sep 22, 2021 4.369 4.509 4.364 4.364 15,853 -0.01(-0.28%)
Sep 21, 2021 4.695 4.695 4.346 4.377 19,284 -0.34(-7.24%)
Sep 20, 2021 4.772 4.772 4.711 4.718 3,502 -0.04(-0.82%)
Sep 17, 2021 4.966 4.966 4.757 4.757 2,128 -0.07(-1.42%)
Sep 15, 2021 4.825 4.825 4.825 284 -0.02(-0.51%)
Sep 14, 2021 4.780 4.881 4.780 4.850 17,159 +0.04(+0.81%)
Sep 13, 2021 4.916 4.932 4.695 4.811 8,170 -0.10(-2.05%)
Sep 10, 2021 4.928 4.928 4.858 4.912 1,296 +0.10(+2.10%)
Sep 09, 2021 4.811 4.821 4.803 4.811 10,148 -0.04(-0.80%)
Sep 08, 2021 4.772 4.951 4.772 4.850 12,265 +0.07(+1.46%)
Sep 07, 2021 4.772 4.811 4.772 4.780 3,761 -0.02(-0.32%)
Sep 03, 2021 4.511 4.796 4.379 4.796 15,483 +0.34(+7.67%)
Sep 02, 2021 4.462 4.633 4.333 4.454 92,854 +0.05(+1.06%)
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.