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 (%)
May 28, 2021 4.165 4.344 3.971 4.017 56,299 -0.26(-6.00%)
May 27, 2021 3.978 4.336 3.955 4.274 157,846 +0.00(+0.03%)
May 26, 2021 4.273 4.310 4.110 4.273 93,274 +0.00(+0.00%)
May 25, 2021 4.080 4.376 4.080 4.273 17,152 +0.20(+4.91%)
May 24, 2021 4.443 4.465 4.073 4.073 53,896 -0.06(-1.43%)
May 21, 2021 4.065 4.650 3.888 4.132 264,445 +0.70(+20.26%)
May 20, 2021 3.480 3.577 3.369 3.436 24,317 -0.02(-0.64%)
May 19, 2021 3.369 3.554 3.354 3.458 13,416 -0.01(-0.21%)
May 18, 2021 3.421 3.517 3.369 3.465 17,380 +0.06(+1.74%)
May 17, 2021 3.517 4.073 3.384 3.406 76,758 +0.06(+1.77%)
May 14, 2021 3.695 3.828 3.177 3.347 195,366 -0.35(-9.42%)
May 13, 2021 4.013 5.731 3.110 3.695 3,554,633 -0.06(-1.58%)
May 12, 2021 3.147 3.760 3.147 3.754 134,501 +0.57(+18.08%)
May 11, 2021 3.184 3.184 3.095 3.179 1,168 +0.06(+1.99%)
May 10, 2021 3.184 3.243 3.080 3.117 26,357 -0.13(-3.88%)
May 07, 2021 3.273 3.369 3.217 3.243 7,509 +0.06(+1.74%)
May 06, 2021 3.288 3.369 3.132 3.188 19,052 -0.06(-1.94%)
May 05, 2021 3.280 3.295 3.184 3.251 20,424 -0.09(-2.66%)
May 04, 2021 3.117 3.494 3.117 3.340 47,616 +0.25(+8.15%)
May 03, 2021 3.221 3.628 3.080 3.088 174,451 -0.32(-9.35%)
Apr 30, 2021 3.332 3.406 3.332 3.406 9,588 +0.07(+2.22%)
Apr 29, 2021 3.465 3.465 3.288 3.332 3,594 -0.04(-1.32%)
Apr 28, 2021 3.273 3.391 3.214 3.377 4,337 +0.12(+3.64%)
Apr 27, 2021 3.251 3.325 3.251 3.258 3,014 +0.00(+0.00%)
Apr 26, 2021 3.214 3.258 3.195 3.258 2,729 +0.00(+0.00%)
Apr 23, 2021 3.258 3.332 3.247 3.258 3,646 +0.07(+2.33%)
Apr 22, 2021 3.199 3.236 3.080 3.184 15,292 -0.13(-4.02%)
Apr 21, 2021 3.220 3.332 3.220 3.317 3,894 +0.13(+3.94%)
Apr 20, 2021 3.340 3.339 3.191 3.191 13,080 -0.18(-5.27%)
Apr 19, 2021 3.339 3.369 3.339 3.369 4,213 +0.04(+1.11%)
Apr 16, 2021 3.399 3.414 3.332 3.332 9,048 -0.09(-2.60%)
Apr 15, 2021 3.465 3.465 3.340 3.421 8,544 -0.05(-1.49%)
Apr 14, 2021 3.421 3.473 3.243 3.473 6,189 -0.01(-0.21%)
Apr 13, 2021 3.591 3.591 3.428 3.480 7,006 -0.06(-1.67%)
Apr 12, 2021 3.473 3.612 3.369 3.539 5,940 -0.09(-2.45%)
Apr 09, 2021 3.628 3.628 3.628 3.628 135 +0.00(+0.00%)
Apr 08, 2021 3.628 3.754 3.628 3.628 3,407 -0.05(-1.41%)
Apr 07, 2021 3.850 3.850 3.636 3.680 10,828 -0.13(-3.31%)
Apr 06, 2021 3.702 3.880 3.658 3.806 18,905 +0.10(+2.59%)
Apr 05, 2021 3.628 3.850 3.621 3.710 47,070 +0.08(+2.24%)
Apr 01, 2021 3.500 3.702 3.456 3.628 27,414 +0.11(+3.16%)
Mar 31, 2021 3.495 3.547 3.414 3.517 4,648 +0.12(+3.49%)
Mar 30, 2021 3.465 3.488 3.340 3.399 13,049 -0.10(-2.75%)
Mar 29, 2021 3.480 3.495 3.414 3.495 2,939 +0.00(+0.00%)
Mar 26, 2021 3.495 3.577 3.443 3.495 10,803 -0.01(-0.21%)
Mar 25, 2021 3.421 3.643 3.377 3.502 8,094 -0.03(-0.84%)
Mar 24, 2021 3.539 3.702 3.517 3.532 14,853 -0.04(-1.04%)
Mar 23, 2021 3.591 3.591 3.473 3.569 11,915 +0.10(+2.77%)
Mar 22, 2021 3.621 3.621 3.473 3.473 12,817 -0.15(-4.09%)
Mar 19, 2021 3.680 3.680 3.569 3.621 3,241 +0.10(+2.95%)
Mar 18, 2021 3.516 3.532 3.473 3.517 10,567 -0.06(-1.66%)
Mar 17, 2021 3.562 3.584 3.510 3.577 4,104 -0.01(-0.21%)
Mar 16, 2021 3.599 3.684 3.554 3.584 9,441 -0.01(-0.41%)
Mar 15, 2021 3.902 3.902 3.554 3.599 46,017 +0.04(+1.25%)
Mar 12, 2021 3.554 3.554 3.502 3.554 17,691 +0.06(+1.69%)
Mar 11, 2021 3.562 3.643 3.495 3.495 6,798 -0.06(-1.67%)
Mar 10, 2021 3.628 3.850 3.406 3.554 111,414 -0.05(-1.44%)
Mar 09, 2021 3.458 3.665 3.391 3.606 26,168 +0.17(+4.96%)
Mar 08, 2021 3.443 3.443 3.377 3.436 9,703 -0.01(-0.22%)
Mar 05, 2021 3.228 3.443 3.228 3.443 12,829 +0.26(+8.14%)
Mar 04, 2021 3.465 3.465 2.992 3.184 24,530 -0.22(-6.52%)
Mar 03, 2021 3.369 3.539 3.362 3.406 7,850 -0.01(-0.22%)
Mar 02, 2021 3.554 3.554 3.147 3.414 34,310 -0.19(-5.34%)
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.