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

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
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 (%)
Apr 30, 2020 3.974 4.333 3.834 4.218 12,436 +0.00(+0.04%)
Apr 29, 2020 4.304 4.304 4.216 4.216 4,495 +0.26(+6.64%)
Apr 28, 2020 3.997 3.997 3.939 3.953 4,253 +0.29(+8.00%)
Apr 27, 2020 4.034 4.231 3.609 3.660 3,562 -0.01(-0.20%)
Apr 24, 2020 3.602 3.902 3.565 3.668 3,278 +0.06(+1.71%)
Apr 23, 2020 3.875 3.875 3.606 3.606 3,528 +0.13(+3.70%)
Apr 22, 2020 3.477 3.477 3.477 3.477 954 +0.01(+0.42%)
Apr 21, 2020 3.390 3.468 3.390 3.463 4,179 -0.14(-3.76%)
Apr 20, 2020 3.873 4.169 3.554 3.598 15,021 -0.44(-10.89%)
Apr 17, 2020 4.048 4.144 3.843 4.038 4,507 -0.21(-4.94%)
Apr 16, 2020 4.685 4.685 4.188 4.248 13,079 -0.42(-8.93%)
Apr 15, 2020 3.949 5.095 3.949 4.664 18,779 +0.71(+18.10%)
Apr 14, 2020 3.950 3.950 3.950 3.950 3,186 +0.03(+0.76%)
Apr 13, 2020 4.078 4.078 3.759 3.920 7,189 +0.07(+1.79%)
Apr 09, 2020 4.136 4.158 3.851 3.851 4,097 +0.27(+7.58%)
Apr 08, 2020 3.587 3.729 3.580 3.580 3,958 -0.14(-3.84%)
Apr 07, 2020 3.587 3.843 3.580 3.723 3,151 -0.01(-0.29%)
Apr 06, 2020 3.111 3.734 3.111 3.734 13,955 +0.45(+13.87%)
Apr 03, 2020 3.119 3.294 3.082 3.279 3,688 +0.01(+0.40%)
Apr 02, 2020 3.368 3.660 3.252 3.266 11,703 -0.21(-6.08%)
Apr 01, 2020 3.388 3.494 3.388 3.477 4,317 -0.07(-1.91%)
Mar 31, 2020 3.499 3.675 3.368 3.545 4,067 -0.14(-3.89%)
Mar 30, 2020 4.718 5.191 3.338 3.689 29,221 -1.00(-21.36%)
Mar 27, 2020 4.727 4.842 4.670 4.691 4,732 -0.39(-7.65%)
Mar 26, 2020 4.691 5.093 4.691 5.079 13,935 +0.30(+6.33%)
Mar 25, 2020 3.024 4.828 3.024 4.777 26,445 +1.88(+64.99%)
Mar 24, 2020 2.967 3.125 2.895 2.895 6,362 +0.08(+2.81%)
Mar 23, 2020 2.945 3.168 2.816 2.816 8,435 -0.37(-11.64%)
Mar 20, 2020 3.348 3.951 2.989 3.187 10,161 +0.21(+6.91%)
Mar 19, 2020 2.830 3.054 2.787 2.981 2,898 +0.11(+3.75%)
Mar 18, 2020 3.312 3.951 2.874 2.874 26,406 -0.65(-18.37%)
Mar 17, 2020 3.793 3.836 3.441 3.520 8,780 -0.37(-9.59%)
Mar 16, 2020 4.447 4.548 3.894 3.894 6,376 -0.83(-17.63%)
Mar 13, 2020 4.310 5.022 4.231 4.727 15,590 +0.57(+13.84%)
Mar 12, 2020 3.592 4.152 2.787 4.152 42,402 +0.36(+9.43%)
Mar 11, 2020 4.059 4.059 3.795 3.795 4,469 -0.09(-2.37%)
Mar 10, 2020 4.138 4.138 3.887 3.887 13,918 +0.09(+2.46%)
Mar 09, 2020 3.951 4.145 3.793 3.793 15,406 -0.27(-6.58%)
Mar 06, 2020 4.131 4.246 3.980 4.060 10,996 -0.08(-2.05%)
Mar 05, 2020 4.310 4.310 4.131 4.145 17,340 -0.13(-3.04%)
Mar 04, 2020 4.346 4.346 4.224 4.275 7,397 -0.04(-1.03%)
Mar 03, 2020 4.497 4.497 4.224 4.319 8,702 -0.09(-2.08%)
Mar 02, 2020 4.310 4.454 4.310 4.411 5,856 +0.12(+2.80%)
Feb 28, 2020 4.515 4.615 4.181 4.291 12,110 -0.02(-0.55%)
Feb 27, 2020 4.368 4.368 4.174 4.314 11,486 -0.17(-3.75%)
Feb 26, 2020 4.475 4.717 4.475 4.482 3,561 -0.06(-1.26%)
Feb 25, 2020 4.717 4.930 4.497 4.539 33,707 -0.29(-5.91%)
Feb 24, 2020 5.093 5.093 4.789 4.824 22,286 -0.29(-5.58%)
Feb 21, 2020 5.152 5.223 4.990 5.109 10,665 +0.07(+1.47%)
Feb 20, 2020 4.931 5.038 4.931 5.035 8,097 +0.09(+1.74%)
Feb 19, 2020 4.974 4.974 4.931 4.949 7,277 -0.08(-1.56%)
Feb 18, 2020 5.116 5.127 5.019 5.027 8,790 -0.08(-1.54%)
Feb 14, 2020 5.074 5.188 5.074 5.106 3,648 +0.01(+0.21%)
Feb 13, 2020 5.223 5.223 5.059 5.095 3,707 -0.01(-0.14%)
Feb 12, 2020 5.202 5.223 5.095 5.102 8,584 -0.12(-2.32%)
Feb 11, 2020 5.202 5.223 5.166 5.223 2,583 +0.02(+0.41%)
Feb 10, 2020 5.302 5.344 5.194 5.202 11,379 -0.02(-0.41%)
Feb 07, 2020 5.297 5.297 5.155 5.223 14,734 -0.06(-1.20%)
Feb 06, 2020 5.548 5.580 5.280 5.287 12,203 -0.30(-5.37%)
Feb 05, 2020 5.423 5.587 5.396 5.587 2,497 +0.15(+2.82%)
Feb 04, 2020 5.343 5.434 5.295 5.434 8,989 +0.05(+0.99%)
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.