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 (%)
Aug 31, 2021 4.431 4.456 4.431 4.431 1,554 -0.03(-0.65%)
Aug 30, 2021 4.446 4.540 4.439 4.460 16,591 +0.04(+0.83%)
Aug 27, 2021 4.423 4.423 4.380 4.423 15,904 +0.04(+0.88%)
Aug 26, 2021 4.377 4.513 4.369 4.384 2,512 -0.01(-0.18%)
Aug 25, 2021 4.446 4.540 4.278 4.392 26,186 +0.00(+0.00%)
Aug 24, 2021 4.516 4.532 4.245 4.392 17,119 -0.02(-0.35%)
Aug 23, 2021 4.268 4.408 4.229 4.408 8,755 +0.18(+4.15%)
Aug 20, 2021 4.299 4.384 4.229 4.232 4,452 -0.02(-0.57%)
Aug 19, 2021 4.338 4.338 4.229 4.256 2,976 -0.03(-0.72%)
Aug 18, 2021 4.307 4.353 4.287 4.287 6,493 -0.02(-0.45%)
Aug 17, 2021 4.400 4.397 4.307 4.307 856 +0.02(+0.36%)
Aug 16, 2021 4.415 4.415 4.264 4.291 3,980 -0.12(-2.81%)
Aug 13, 2021 4.439 4.501 4.415 4.415 4,195 -0.14(-3.10%)
Aug 12, 2021 4.578 4.578 4.423 4.557 3,341 +0.26(+5.99%)
Aug 11, 2021 4.307 4.400 4.299 4.299 21,712 -0.04(-0.89%)
Aug 10, 2021 4.214 4.338 4.202 4.338 3,036 +0.18(+4.29%)
Aug 09, 2021 4.392 4.532 4.152 4.159 18,510 -0.43(-9.31%)
Aug 06, 2021 4.734 4.734 4.462 4.586 7,820 -0.11(-2.31%)
Aug 05, 2021 4.578 4.706 4.578 4.695 2,945 +0.07(+1.51%)
Aug 04, 2021 4.571 4.734 4.555 4.625 23,033 -0.02(-0.33%)
Aug 03, 2021 4.648 4.726 4.617 4.640 35,946 -0.06(-1.24%)
Aug 02, 2021 4.617 4.726 4.617 4.699 17,822 +0.09(+1.94%)
Jul 30, 2021 4.695 4.748 4.433 4.609 12,626 -0.05(-1.08%)
Jul 29, 2021 4.536 4.765 4.536 4.660 17,795 +0.08(+1.85%)
Jul 28, 2021 4.575 4.583 4.471 4.575 20,335 +0.11(+2.43%)
Jul 27, 2021 4.730 4.730 4.397 4.467 35,246 -0.23(-4.95%)
Jul 26, 2021 4.653 4.730 4.653 4.699 2,031 +0.05(+1.00%)
Jul 23, 2021 4.684 4.800 4.653 4.653 7,430 -0.14(-2.91%)
Jul 22, 2021 4.777 4.886 4.761 4.792 25,932 -0.02(-0.48%)
Jul 21, 2021 4.792 4.886 4.727 4.816 36,093 -0.05(-1.11%)
Jul 20, 2021 4.790 4.994 4.777 4.870 11,200 +0.06(+1.29%)
Jul 19, 2021 4.932 4.994 4.645 4.808 32,960 -0.19(-3.88%)
Jul 16, 2021 5.351 5.354 4.940 5.002 8,102 -0.09(-1.83%)
Jul 15, 2021 5.242 5.362 4.986 5.095 35,133 -0.19(-3.67%)
Jul 14, 2021 5.126 5.676 5.118 5.289 149,191 +0.12(+2.40%)
Jul 13, 2021 5.103 5.273 5.017 5.165 54,898 +0.14(+2.78%)
Jul 12, 2021 4.870 5.149 4.870 5.025 8,263 +0.14(+2.86%)
Jul 09, 2021 4.723 5.801 4.699 4.886 205,680 +0.19(+4.13%)
Jul 08, 2021 4.684 4.909 4.653 4.692 108,855 +0.01(+0.15%)
Jul 07, 2021 4.761 4.940 4.684 4.685 17,614 -0.13(-2.73%)
Jul 06, 2021 4.994 4.994 4.808 4.816 18,561 -0.05(-0.95%)
Jul 02, 2021 4.909 5.064 4.820 4.862 20,620 -0.12(-2.34%)
Jul 01, 2021 4.909 5.072 4.862 4.979 51,764 +0.10(+2.07%)
Jun 30, 2021 4.769 5.041 4.769 4.878 8,490 +0.06(+1.29%)
Jun 29, 2021 4.955 4.986 4.785 4.816 8,058 -0.16(-3.16%)
Jun 28, 2021 4.826 5.012 4.756 4.973 73,583 +0.09(+1.90%)
Jun 25, 2021 4.842 4.981 4.764 4.880 38,768 +0.05(+1.12%)
Jun 24, 2021 4.942 4.942 4.602 4.826 52,304 +0.04(+0.81%)
Jun 23, 2021 4.733 4.872 4.555 4.787 76,156 +0.30(+6.72%)
Jun 22, 2021 4.648 4.756 4.486 4.486 57,759 -0.16(-3.49%)
Jun 21, 2021 4.416 5.375 4.410 4.648 431,671 +0.23(+5.25%)
Jun 18, 2021 4.787 4.787 4.292 4.416 57,358 -0.37(-7.75%)
Jun 17, 2021 4.726 4.795 4.640 4.787 20,975 +0.09(+2.02%)
Jun 16, 2021 4.640 4.779 4.579 4.692 12,584 +0.13(+2.83%)
Jun 15, 2021 4.679 4.741 4.563 4.563 20,858 -0.15(-3.12%)
Jun 14, 2021 4.787 4.787 4.710 4.710 8,440 +0.05(+1.16%)
Jun 11, 2021 4.795 4.795 4.656 4.656 29,240 +0.02(+0.33%)
Jun 10, 2021 4.571 4.671 4.555 4.640 5,733 +0.04(+0.84%)
Jun 09, 2021 4.555 4.880 4.486 4.602 31,048 +0.05(+1.02%)
Jun 08, 2021 4.571 4.695 4.555 4.555 43,227 +0.00(+0.00%)
Jun 07, 2021 4.656 4.795 4.548 4.555 14,576 -0.05(-1.17%)
Jun 04, 2021 4.787 4.958 4.504 4.610 58,660 +0.25(+5.67%)
Jun 03, 2021 4.455 4.455 4.289 4.362 25,132 -0.02(-0.35%)
Jun 02, 2021 4.308 4.486 4.161 4.378 38,892 +0.08(+1.89%)
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.