Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.791	4.791	4.533	4.533	1,763	-0.25(-5.17%)
May 28, 2020	4.982	4.982	4.769	4.780	2,989	-0.24(-4.72%)
May 27, 2020	5.015	5.016	5.015	5.016	2,773	-0.05(-1.01%)
May 26, 2020	5.141	5.141	5.068	5.068	2,889	+0.12(+2.52%)
May 22, 2020	4.796	4.943	4.738	4.943	3,539	+0.31(+6.75%)
May 21, 2020	4.642	5.141	4.590	4.630	11,015	+0.04(+0.87%)
May 20, 2020	4.165	4.605	4.165	4.590	14,848	+0.11(+2.46%)
May 19, 2020	4.260	4.480	4.135	4.480	3,252	+0.45(+11.11%)
May 18, 2020	4.187	4.187	4.032	4.032	6,235	-0.15(-3.62%)
May 15, 2020	3.966	4.480	3.966	4.184	5,718	+0.06(+1.54%)
May 14, 2020	4.234	4.234	4.076	4.120	1,313	-0.12(-2.86%)
May 13, 2020	4.242	4.242	4.242	4.242	596	+0.04(+1.00%)
May 12, 2020	4.253	4.284	4.190	4.200	3,654	-0.10(-2.26%)
May 11, 2020	4.062	4.297	4.003	4.297	3,119	+0.00(+0.00%)
May 08, 2020	3.974	4.297	3.955	4.297	10,619	+0.35(+8.74%)
May 07, 2020	3.951	3.951	3.925	3.951	1,790	+0.26(+7.17%)
May 06, 2020	3.893	4.003	3.687	3.687	4,810	+0.01(+0.20%)
May 05, 2020	4.171	4.171	3.672	3.680	11,214	-0.24(-6.00%)
May 04, 2020	3.687	3.915	3.687	3.915	3,303	-0.15(-3.62%)

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.