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 (%)
Jan 31, 2020 5.587 5.587 5.344 5.378 11,086 -0.11(-1.97%)
Jan 30, 2020 5.558 5.558 5.345 5.487 8,863 +0.03(+0.50%)
Jan 29, 2020 5.432 5.566 5.410 5.459 23,295 -0.02(-0.39%)
Jan 28, 2020 5.351 5.557 5.351 5.481 5,812 +0.17(+3.25%)
Jan 27, 2020 5.418 5.418 5.220 5.308 10,274 -0.20(-3.64%)
Jan 24, 2020 5.749 5.798 5.509 5.509 4,536 -0.29(-4.97%)
Jan 23, 2020 5.749 5.818 5.693 5.797 5,785 +0.13(+2.25%)
Jan 22, 2020 5.594 5.813 5.524 5.669 18,491 +0.19(+3.44%)
Jan 21, 2020 5.241 5.749 5.227 5.481 13,087 +0.16(+2.91%)
Jan 17, 2020 5.283 5.432 5.283 5.326 8,789 +0.04(+0.68%)
Jan 16, 2020 5.234 5.375 5.227 5.290 9,632 +0.07(+1.30%)
Jan 15, 2020 5.220 5.298 5.171 5.222 16,027 +0.05(+0.99%)
Jan 14, 2020 5.044 5.191 5.044 5.171 5,022 +0.02(+0.41%)
Jan 13, 2020 5.093 5.396 4.938 5.149 39,791 +0.21(+4.29%)
Jan 10, 2020 4.994 5.036 4.938 4.938 16,160 -0.12(-2.47%)
Jan 09, 2020 5.079 5.145 5.026 5.063 3,565 -0.07(-1.33%)
Jan 08, 2020 5.282 5.282 5.114 5.131 4,964 -0.08(-1.55%)
Jan 07, 2020 5.189 5.247 5.048 5.212 7,720 -0.06(-1.23%)
Jan 06, 2020 5.227 5.460 5.034 5.276 33,066 +0.12(+2.38%)
Jan 03, 2020 5.114 5.241 5.062 5.154 19,563 +0.13(+2.62%)
Jan 02, 2020 4.938 5.135 4.938 5.022 18,668 +0.12(+2.45%)
Dec 31, 2019 5.234 5.234 4.867 4.903 17,720 -0.32(-6.21%)
Dec 30, 2019 5.008 5.234 4.978 5.227 21,426 +0.36(+7.29%)
Dec 27, 2019 4.858 4.963 4.858 4.872 6,438 -0.05(-0.95%)
Dec 26, 2019 4.893 5.033 4.852 4.919 17,347 +0.03(+0.64%)
Dec 24, 2019 4.725 4.928 4.725 4.887 5,865 +0.16(+3.43%)
Dec 23, 2019 4.718 4.739 4.578 4.725 18,872 +0.01(+0.15%)
Dec 20, 2019 4.823 4.893 4.613 4.718 13,734 -0.06(-1.17%)
Dec 19, 2019 4.676 4.893 4.606 4.774 9,654 +0.18(+3.97%)
Dec 18, 2019 4.459 4.645 4.459 4.591 5,661 +0.05(+1.00%)
Dec 17, 2019 4.536 4.669 4.482 4.546 10,371 +0.03(+0.60%)
Dec 16, 2019 4.515 4.557 4.459 4.519 12,582 +0.06(+1.33%)
Dec 13, 2019 4.753 4.818 4.445 4.459 22,461 -0.33(-6.86%)
Dec 12, 2019 4.613 4.826 4.613 4.788 17,693 +0.07(+1.48%)
Dec 11, 2019 4.732 4.803 4.683 4.718 9,820 -0.03(-0.58%)
Dec 10, 2019 5.102 5.102 4.627 4.746 12,295 -0.22(-4.37%)
Dec 09, 2019 4.823 4.969 4.823 4.963 3,463 +0.09(+1.87%)
Dec 06, 2019 4.858 5.193 4.697 4.872 32,905 +0.01(+0.14%)
Dec 05, 2019 4.963 4.963 4.697 4.865 11,489 -0.01(-0.29%)
Dec 04, 2019 4.879 4.914 4.875 4.879 5,649 -0.13(-2.64%)
Dec 03, 2019 5.012 5.193 5.011 5.011 11,725 -0.09(-1.85%)
Dec 02, 2019 5.033 5.106 4.984 5.106 6,837 +0.01(+0.12%)
Nov 29, 2019 4.998 5.242 4.998 5.100 6,295 +0.14(+2.76%)
Nov 27, 2019 4.784 4.963 4.777 4.963 15,880 -0.00(-0.05%)
Nov 26, 2019 5.034 5.038 4.882 4.965 23,426 -0.09(-1.84%)
Nov 25, 2019 4.770 5.184 4.506 5.058 11,316 -0.29(-5.41%)
Nov 22, 2019 4.499 5.347 4.499 5.347 50,764 +0.83(+18.44%)
Nov 21, 2019 4.868 4.881 4.370 4.515 23,250 -0.21(-4.53%)
Nov 20, 2019 4.520 4.795 4.520 4.729 5,756 +0.24(+5.43%)
Nov 19, 2019 4.749 4.790 4.485 4.485 10,828 -0.26(-5.56%)
Nov 18, 2019 5.118 5.306 4.694 4.749 3,142 -0.01(-0.15%)
Nov 15, 2019 4.784 5.000 4.729 4.756 3,451 +0.06(+1.33%)
Nov 14, 2019 5.041 5.041 4.562 4.694 45,916 -0.34(-6.77%)
Nov 13, 2019 4.906 5.041 4.906 5.034 4,048 +0.05(+0.98%)
Nov 12, 2019 5.125 5.125 4.722 4.986 8,294 +0.10(+2.14%)
Nov 11, 2019 4.951 5.105 4.869 4.881 6,481 -0.17(-3.44%)
Nov 08, 2019 5.598 5.598 4.893 5.055 16,537 -0.41(-7.51%)
Nov 07, 2019 5.417 5.633 5.361 5.466 8,601 +0.04(+0.77%)
Nov 06, 2019 5.660 5.660 5.320 5.424 9,673 -0.16(-2.86%)
Nov 05, 2019 5.556 5.904 5.556 5.584 14,746 +0.23(+4.29%)
Nov 04, 2019 5.431 5.737 5.354 5.354 15,768 -0.10(-1.91%)
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.