Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.