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 (%)
Nov 30, 2020 3.155 3.295 3.155 3.243 20,955 +0.04(+1.15%)
Nov 27, 2020 3.250 3.265 3.147 3.206 15,196 +0.01(+0.46%)
Nov 25, 2020 3.213 3.250 3.169 3.191 24,422 -0.17(-5.04%)
Nov 24, 2020 3.191 3.526 3.191 3.361 45,729 +0.12(+3.64%)
Nov 23, 2020 3.258 3.295 3.132 3.243 18,642 -0.04(-1.31%)
Nov 20, 2020 3.344 3.344 3.286 3.286 5,969 -0.08(-2.45%)
Nov 19, 2020 3.486 3.486 3.368 3.368 1,303 +0.03(+0.88%)
Nov 18, 2020 3.317 3.810 3.317 3.339 56,217 +0.02(+0.67%)
Nov 17, 2020 3.243 3.317 3.169 3.317 14,384 +0.09(+2.74%)
Nov 16, 2020 3.096 3.236 3.066 3.228 15,997 +0.16(+5.29%)
Nov 13, 2020 3.029 3.096 3.022 3.066 17,095 +0.01(+0.24%)
Nov 12, 2020 2.897 3.059 2.874 3.059 35,725 +0.15(+5.33%)
Nov 11, 2020 3.059 3.059 2.904 2.904 15,992 -0.08(-2.72%)
Nov 10, 2020 2.911 2.987 2.889 2.985 8,884 +0.13(+4.38%)
Nov 09, 2020 2.851 2.892 2.827 2.860 12,064 +0.04(+1.57%)
Nov 06, 2020 2.823 2.917 2.815 2.815 2,849 -0.04(-1.42%)
Nov 05, 2020 2.801 2.868 2.801 2.856 2,713 +0.01(+0.26%)
Nov 04, 2020 2.764 2.874 2.727 2.849 7,820 +0.13(+4.81%)
Nov 03, 2020 2.771 2.779 2.661 2.718 32,341 -0.05(-1.93%)
Nov 02, 2020 2.764 2.830 2.757 2.771 11,017 -0.12(-4.08%)
Oct 30, 2020 2.830 2.897 2.727 2.889 25,914 +0.07(+2.62%)
Oct 29, 2020 2.734 2.815 2.734 2.815 5,504 +0.13(+4.66%)
Oct 28, 2020 2.757 2.764 2.661 2.690 7,877 -0.01(-0.54%)
Oct 27, 2020 2.845 2.860 2.705 2.705 28,489 -0.20(-6.73%)
Oct 26, 2020 3.029 3.029 2.845 2.900 26,610 +0.09(+3.35%)
Oct 23, 2020 2.786 2.815 2.734 2.806 1,356 +0.01(+0.20%)
Oct 22, 2020 2.933 2.985 2.779 2.801 19,175 -0.02(-0.78%)
Oct 21, 2020 2.845 3.295 2.771 2.823 161,202 -0.05(-1.67%)
Oct 20, 2020 2.874 2.911 2.867 2.871 3,617 -0.08(-2.62%)
Oct 19, 2020 2.970 2.974 2.893 2.948 12,420 +0.08(+2.83%)
Oct 16, 2020 2.801 2.921 2.764 2.867 14,517 +0.04(+1.30%)
Oct 15, 2020 2.808 2.889 2.790 2.830 6,181 +0.07(+2.40%)
Oct 14, 2020 2.802 2.864 2.764 2.764 1,379 -0.04(-1.32%)
Oct 13, 2020 2.852 2.862 2.801 2.801 23,123 -0.08(-2.84%)
Oct 12, 2020 2.874 2.971 2.811 2.883 35,874 +0.02(+0.80%)
Oct 09, 2020 2.889 3.317 2.860 2.860 45,995 -0.04(-1.52%)
Oct 08, 2020 2.838 3.051 2.786 2.904 23,483 +0.07(+2.60%)
Oct 07, 2020 2.705 2.830 2.705 2.830 3,910 +0.15(+5.79%)
Oct 06, 2020 2.675 2.675 2.675 2.675 236 +0.00(+0.00%)
Oct 05, 2020 2.690 2.789 2.675 2.675 4,652 -0.04(-1.63%)
Oct 02, 2020 2.933 2.948 2.720 2.720 2,849 -0.15(-5.38%)
Oct 01, 2020 3.059 3.059 2.698 2.874 8,128 -0.01(-0.51%)
Sep 30, 2020 2.867 2.889 2.767 2.889 9,857 +0.08(+3.00%)
Sep 29, 2020 2.877 2.877 2.734 2.805 4,124 +0.01(+0.42%)
Sep 28, 2020 2.734 2.992 2.639 2.793 22,229 +0.26(+10.17%)
Sep 25, 2020 2.683 2.690 2.535 2.535 7,055 +0.00(+0.15%)
Sep 24, 2020 2.609 2.653 2.528 2.532 8,268 -0.12(-4.58%)
Sep 23, 2020 2.750 2.750 2.653 2.653 4,374 -0.07(-2.71%)
Sep 22, 2020 2.815 2.838 2.727 2.727 3,166 +0.00(+0.00%)
Sep 21, 2020 2.749 2.808 2.727 2.727 3,505 -0.07(-2.37%)
Sep 18, 2020 2.859 2.859 2.793 2.793 949 +0.03(+0.93%)
Sep 17, 2020 2.848 2.848 2.712 2.768 9,169 -0.13(-4.45%)
Sep 16, 2020 2.838 2.939 2.838 2.897 2,746 +0.09(+3.29%)
Sep 15, 2020 2.801 2.823 2.771 2.804 6,593 -0.03(-1.17%)
Sep 14, 2020 2.742 2.852 2.742 2.838 2,537 +0.12(+4.36%)
Sep 11, 2020 2.801 2.885 2.719 2.719 7,869 -0.04(-1.62%)
Sep 10, 2020 2.808 2.808 2.764 2.764 9,966 -0.02(-0.66%)
Sep 09, 2020 2.808 2.808 2.764 2.782 11,300 -0.03(-1.18%)
Sep 08, 2020 2.948 2.948 2.815 2.815 5,106 -0.24(-7.95%)
Sep 04, 2020 2.933 3.059 2.764 3.059 16,010 +0.04(+1.22%)
Sep 03, 2020 3.029 3.059 2.970 3.022 1,077 +0.01(+0.24%)
Sep 02, 2020 3.066 3.073 2.977 3.014 5,231 -0.05(-1.68%)
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.