Skip to main content

Mesa Royalty Trust (NY: MTR )

8.820 +0.590 (+7.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.96 23.52 22.46 22.47 7,491 -0.68(-2.96%)
May 30, 2023 23.62 24.82 23.16 23.16 30,960 +0.01(+0.03%)
May 26, 2023 23.22 26.36 21.73 23.15 40,616 +0.81(+3.64%)
May 25, 2023 27.75 27.82 21.53 22.34 89,099 -5.44(-19.59%)
May 24, 2023 27.38 27.88 26.05 27.78 63,693 +2.50(+9.91%)
May 23, 2023 23.86 25.28 23.62 25.28 51,593 +1.94(+8.30%)
May 22, 2023 22.66 24.55 22.39 23.34 54,472 +1.13(+5.11%)
May 19, 2023 20.43 22.21 20.43 22.21 59,527 +1.96(+9.66%)
May 18, 2023 18.90 20.56 18.88 20.25 19,425 +1.10(+5.75%)
May 17, 2023 19.69 20.16 18.90 19.15 11,962 -0.24(-1.24%)
May 16, 2023 19.86 19.87 19.24 19.39 13,318 -0.31(-1.58%)
May 15, 2023 19.94 20.05 19.42 19.70 12,859 -0.05(-0.24%)
May 12, 2023 20.76 20.76 19.52 19.75 18,881 -0.64(-3.15%)
May 11, 2023 19.49 20.89 18.97 20.39 37,317 +1.21(+6.33%)
May 10, 2023 19.14 19.73 18.62 19.18 8,054 -0.02(-0.12%)
May 09, 2023 18.83 19.44 18.50 19.20 25,520 +0.37(+1.96%)
May 08, 2023 17.93 19.05 17.69 18.83 36,360 +1.22(+6.92%)
May 05, 2023 17.25 17.93 17.25 17.61 13,459 +0.06(+0.32%)
May 04, 2023 17.47 17.99 17.21 17.56 14,708 -0.07(-0.38%)
May 03, 2023 17.95 18.29 16.55 17.62 18,336 +0.49(+2.87%)
May 02, 2023 17.80 18.19 16.55 17.13 24,610 -0.61(-3.46%)
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.