Indicators

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.998	5.242	4.998	5.100	6,295	+0.14(+2.76%)
Nov 27, 2019	4.784	4.963	4.777	4.963	15,880	-0.00(-0.05%)
Nov 26, 2019	5.034	5.038	4.882	4.965	23,426	-0.09(-1.84%)
Nov 25, 2019	4.770	5.184	4.506	5.058	11,316	-0.29(-5.41%)
Nov 22, 2019	4.499	5.347	4.499	5.347	50,764	+0.83(+18.44%)
Nov 21, 2019	4.868	4.881	4.370	4.515	23,250	-0.21(-4.53%)
Nov 20, 2019	4.520	4.795	4.520	4.729	5,756	+0.24(+5.43%)
Nov 19, 2019	4.749	4.790	4.485	4.485	10,828	-0.26(-5.56%)
Nov 18, 2019	5.118	5.306	4.694	4.749	3,142	-0.01(-0.15%)
Nov 15, 2019	4.784	5.000	4.729	4.756	3,451	+0.06(+1.33%)
Nov 14, 2019	5.041	5.041	4.562	4.694	45,916	-0.34(-6.77%)
Nov 13, 2019	4.906	5.041	4.906	5.034	4,048	+0.05(+0.98%)
Nov 12, 2019	5.125	5.125	4.722	4.986	8,294	+0.10(+2.14%)
Nov 11, 2019	4.951	5.105	4.869	4.881	6,481	-0.17(-3.44%)
Nov 08, 2019	5.598	5.598	4.893	5.055	16,537	-0.41(-7.51%)
Nov 07, 2019	5.417	5.633	5.361	5.466	8,601	+0.04(+0.77%)
Nov 06, 2019	5.660	5.660	5.320	5.424	9,673	-0.16(-2.86%)
Nov 05, 2019	5.556	5.904	5.556	5.584	14,746	+0.23(+4.29%)
Nov 04, 2019	5.431	5.737	5.354	5.354	15,768	-0.10(-1.91%)

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.