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 (%)
Nov 30, 2020 3.169 3.310 3.169 3.258 20,858 +0.04(+1.15%)
Nov 27, 2020 3.266 3.280 3.162 3.221 15,125 +0.01(+0.46%)
Nov 25, 2020 3.228 3.266 3.184 3.206 24,308 -0.17(-5.04%)
Nov 24, 2020 3.206 3.542 3.206 3.377 45,516 +0.12(+3.64%)
Nov 23, 2020 3.273 3.310 3.147 3.258 18,555 -0.04(-1.31%)
Nov 20, 2020 3.360 3.360 3.301 3.301 5,942 -0.08(-2.45%)
Nov 19, 2020 3.502 3.502 3.384 3.384 1,297 +0.03(+0.88%)
Nov 18, 2020 3.332 3.828 3.332 3.354 55,955 +0.02(+0.67%)
Nov 17, 2020 3.258 3.332 3.184 3.332 14,317 +0.09(+2.74%)
Nov 16, 2020 3.110 3.251 3.080 3.243 15,923 +0.16(+5.29%)
Nov 13, 2020 3.043 3.110 3.036 3.080 17,015 +0.01(+0.24%)
Nov 12, 2020 2.910 3.073 2.888 3.073 35,559 +0.16(+5.33%)
Nov 11, 2020 3.073 3.073 2.917 2.917 15,918 -0.08(-2.72%)
Nov 10, 2020 2.925 3.001 2.903 2.999 8,842 +0.13(+4.38%)
Nov 09, 2020 2.865 2.905 2.840 2.873 12,008 +0.04(+1.57%)
Nov 06, 2020 2.836 2.931 2.829 2.829 2,835 -0.04(-1.42%)
Nov 05, 2020 2.814 2.882 2.814 2.869 2,700 +0.01(+0.26%)
Nov 04, 2020 2.777 2.888 2.740 2.862 7,784 +0.13(+4.81%)
Nov 03, 2020 2.784 2.792 2.673 2.731 32,191 -0.05(-1.93%)
Nov 02, 2020 2.777 2.843 2.769 2.784 10,965 -0.12(-4.08%)
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%)
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.