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 (%)
Oct 30, 2020 2.843 2.910 2.740 2.903 25,794 +0.07(+2.62%)
Oct 29, 2020 2.747 2.829 2.747 2.829 5,478 +0.13(+4.66%)
Oct 28, 2020 2.769 2.777 2.673 2.703 7,840 -0.01(-0.54%)
Oct 27, 2020 2.858 2.873 2.718 2.718 28,357 -0.20(-6.73%)
Oct 26, 2020 3.043 3.043 2.858 2.914 26,486 +0.09(+3.35%)
Oct 23, 2020 2.799 2.829 2.747 2.819 1,350 +0.01(+0.20%)
Oct 22, 2020 2.947 2.999 2.792 2.814 19,086 -0.02(-0.78%)
Oct 21, 2020 2.858 3.310 2.784 2.836 160,452 -0.05(-1.67%)
Oct 20, 2020 2.888 2.925 2.880 2.884 3,600 -0.08(-2.62%)
Oct 19, 2020 2.984 2.988 2.906 2.962 12,362 +0.08(+2.83%)
Oct 16, 2020 2.814 2.935 2.777 2.880 14,450 +0.04(+1.30%)
Oct 15, 2020 2.821 2.903 2.803 2.843 6,152 +0.07(+2.40%)
Oct 14, 2020 2.815 2.878 2.777 2.777 1,373 -0.04(-1.32%)
Oct 13, 2020 2.866 2.876 2.814 2.814 23,016 -0.08(-2.84%)
Oct 12, 2020 2.888 2.985 2.824 2.896 35,707 +0.02(+0.80%)
Oct 09, 2020 2.903 3.332 2.873 2.873 45,781 -0.04(-1.52%)
Oct 08, 2020 2.851 3.066 2.799 2.917 23,373 +0.07(+2.60%)
Oct 07, 2020 2.718 2.843 2.718 2.843 3,892 +0.16(+5.79%)
Oct 06, 2020 2.688 2.688 2.688 2.688 234 +0.00(+0.00%)
Oct 05, 2020 2.703 2.802 2.688 2.688 4,630 -0.04(-1.63%)
Oct 02, 2020 2.947 2.962 2.732 2.732 2,835 -0.16(-5.38%)
Oct 01, 2020 3.073 3.073 2.710 2.888 8,090 -0.01(-0.51%)
Sep 30, 2020 2.880 2.903 2.780 2.903 9,811 +0.08(+3.00%)
Sep 29, 2020 2.890 2.890 2.747 2.818 4,105 +0.01(+0.42%)
Sep 28, 2020 2.747 3.006 2.651 2.806 22,126 +0.26(+10.17%)
Sep 25, 2020 2.695 2.703 2.547 2.547 7,022 +0.00(+0.15%)
Sep 24, 2020 2.621 2.666 2.540 2.544 8,229 -0.12(-4.58%)
Sep 23, 2020 2.763 2.763 2.666 2.666 4,353 -0.07(-2.71%)
Sep 22, 2020 2.829 2.851 2.740 2.740 3,152 +0.00(+0.00%)
Sep 21, 2020 2.762 2.821 2.740 2.740 3,489 -0.07(-2.37%)
Sep 18, 2020 2.872 2.872 2.806 2.806 945 +0.03(+0.93%)
Sep 17, 2020 2.862 2.862 2.725 2.781 9,126 -0.13(-4.45%)
Sep 16, 2020 2.851 2.953 2.851 2.910 2,733 +0.09(+3.29%)
Sep 15, 2020 2.814 2.836 2.784 2.818 6,563 -0.03(-1.17%)
Sep 14, 2020 2.755 2.866 2.755 2.851 2,525 +0.12(+4.36%)
Sep 11, 2020 2.814 2.899 2.732 2.732 7,832 -0.05(-1.62%)
Sep 10, 2020 2.821 2.821 2.777 2.777 9,920 -0.02(-0.66%)
Sep 09, 2020 2.821 2.821 2.777 2.795 11,248 -0.03(-1.18%)
Sep 08, 2020 2.962 2.962 2.829 2.829 5,083 -0.24(-7.95%)
Sep 04, 2020 2.947 3.073 2.777 3.073 15,935 +0.04(+1.22%)
Sep 03, 2020 3.043 3.073 2.984 3.036 1,072 +0.01(+0.24%)
Sep 02, 2020 3.080 3.088 2.991 3.029 5,207 -0.05(-1.68%)
Sep 01, 2020 3.154 3.154 3.080 3.080 6,949 -0.02(-0.72%)
Aug 31, 2020 3.066 3.103 2.996 3.103 6,066 +0.10(+3.46%)
Aug 28, 2020 2.992 3.125 2.977 2.999 3,241 -0.10(-3.29%)
Aug 27, 2020 3.014 3.125 3.014 3.101 11,441 +0.08(+2.65%)
Aug 26, 2020 3.131 3.131 2.777 3.021 35,880 -0.17(-5.34%)
Aug 25, 2020 3.058 3.191 3.058 3.191 10,514 +0.06(+1.89%)
Aug 24, 2020 3.110 3.228 2.999 3.132 32,458 -0.16(-4.94%)
Aug 21, 2020 3.345 3.345 3.295 3.295 4,591 -0.13(-3.78%)
Aug 20, 2020 3.427 3.427 3.332 3.425 2,497 -0.03(-0.75%)
Aug 19, 2020 3.443 3.458 3.421 3.451 2,966 +0.01(+0.43%)
Aug 18, 2020 3.273 3.625 3.275 3.436 10,698 +0.10(+3.11%)
Aug 17, 2020 3.621 3.621 3.332 3.332 9,750 -0.22(-6.25%)
Aug 14, 2020 3.591 3.695 3.502 3.554 5,536 -0.11(-2.95%)
Aug 13, 2020 3.480 3.673 3.406 3.662 9,075 +0.06(+1.77%)
Aug 12, 2020 3.725 3.754 3.599 3.599 3,181 -0.21(-5.45%)
Aug 11, 2020 3.799 3.806 3.584 3.806 6,189 +0.07(+1.98%)
Aug 10, 2020 3.688 3.799 3.688 3.732 9,588 -0.08(-2.14%)
Aug 07, 2020 3.332 3.813 3.332 3.813 20,932 +0.43(+12.69%)
Aug 06, 2020 3.554 3.621 3.370 3.384 6,493 -0.19(-5.38%)
Aug 05, 2020 3.688 3.754 3.525 3.577 15,857 -0.09(-2.42%)
Aug 04, 2020 3.443 3.665 3.258 3.665 26,353 +0.22(+6.45%)
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.