Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

8.755 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2020 4.813 4.813 4.554 4.554 1,755 -0.25(-5.17%)
May 28, 2020 5.006 5.006 4.791 4.802 2,975 -0.24(-4.72%)
May 27, 2020 5.039 5.040 5.039 5.040 2,760 -0.05(-1.01%)
May 26, 2020 5.165 5.165 5.092 5.092 2,875 +0.13(+2.52%)
May 22, 2020 4.819 4.966 4.760 4.966 3,523 +0.31(+6.75%)
May 21, 2020 4.664 5.165 4.612 4.652 10,964 +0.04(+0.87%)
May 20, 2020 4.184 4.627 4.184 4.612 14,779 +0.11(+2.46%)
May 19, 2020 4.280 4.501 4.154 4.501 3,237 +0.45(+11.11%)
May 18, 2020 4.206 4.206 4.051 4.051 6,206 -0.15(-3.62%)
May 15, 2020 3.985 4.501 3.985 4.203 5,691 +0.06(+1.54%)
May 14, 2020 4.254 4.254 4.095 4.140 1,307 -0.12(-2.86%)
May 13, 2020 4.261 4.261 4.261 4.261 593 +0.04(+1.00%)
May 12, 2020 4.273 4.304 4.210 4.219 3,637 -0.10(-2.26%)
May 11, 2020 4.081 4.317 4.022 4.317 3,104 +0.00(+0.00%)
May 08, 2020 3.992 4.317 3.974 4.317 10,570 +0.35(+8.74%)
May 07, 2020 3.970 3.970 3.944 3.970 1,782 +0.27(+7.17%)
May 06, 2020 3.911 4.022 3.704 3.704 4,787 +0.01(+0.20%)
May 05, 2020 4.190 4.190 3.690 3.697 11,162 -0.24(-6.00%)
May 04, 2020 3.704 3.933 3.704 3.933 3,287 -0.15(-3.62%)
May 01, 2020 4.398 4.420 3.791 4.081 10,976 -0.16(-3.70%)
Apr 30, 2020 3.992 4.354 3.852 4.237 12,378 +0.00(+0.04%)
Apr 29, 2020 4.324 4.324 4.236 4.236 4,474 +0.26(+6.64%)
Apr 28, 2020 4.016 4.016 3.958 3.972 4,233 +0.29(+8.00%)
Apr 27, 2020 4.053 4.251 3.626 3.678 3,545 -0.01(-0.20%)
Apr 24, 2020 3.619 3.920 3.582 3.685 3,263 +0.06(+1.71%)
Apr 23, 2020 3.894 3.894 3.623 3.623 3,511 +0.13(+3.70%)
Apr 22, 2020 3.494 3.494 3.494 3.494 950 +0.01(+0.42%)
Apr 21, 2020 3.405 3.484 3.405 3.479 4,160 -0.14(-3.76%)
Apr 20, 2020 3.891 4.189 3.570 3.615 14,951 -0.44(-10.89%)
Apr 17, 2020 4.067 4.163 3.861 4.057 4,486 -0.21(-4.94%)
Apr 16, 2020 4.707 4.707 4.207 4.268 13,018 -0.42(-8.93%)
Apr 15, 2020 3.968 5.119 3.968 4.686 18,691 +0.72(+18.10%)
Apr 14, 2020 3.968 3.968 3.968 3.968 3,171 +0.03(+0.76%)
Apr 13, 2020 4.097 4.097 3.776 3.938 7,155 +0.07(+1.79%)
Apr 09, 2020 4.156 4.178 3.869 3.869 4,078 +0.27(+7.58%)
Apr 08, 2020 3.604 3.746 3.596 3.596 3,940 -0.14(-3.84%)
Apr 07, 2020 3.604 3.861 3.597 3.740 3,136 -0.01(-0.29%)
Apr 06, 2020 3.126 3.751 3.126 3.751 13,890 +0.46(+13.87%)
Apr 03, 2020 3.133 3.310 3.097 3.294 3,670 +0.01(+0.40%)
Apr 02, 2020 3.383 3.678 3.267 3.281 11,649 -0.21(-6.08%)
Apr 01, 2020 3.404 3.510 3.404 3.494 4,297 -0.07(-1.91%)
Mar 31, 2020 3.516 3.692 3.383 3.562 4,048 -0.14(-3.89%)
Mar 30, 2020 4.740 5.215 3.354 3.706 29,085 -1.01(-21.36%)
Mar 27, 2020 4.749 4.864 4.691 4.712 4,710 -0.39(-7.65%)
Mar 26, 2020 4.713 5.117 4.713 5.103 13,870 +0.30(+6.33%)
Mar 25, 2020 3.039 4.850 3.039 4.799 26,321 +1.89(+64.99%)
Mar 24, 2020 2.981 3.140 2.909 2.909 6,333 +0.08(+2.81%)
Mar 23, 2020 2.959 3.183 2.829 2.829 8,396 -0.37(-11.64%)
Mar 20, 2020 3.363 3.970 3.003 3.202 10,114 +0.21(+6.91%)
Mar 19, 2020 2.844 3.068 2.800 2.995 2,884 +0.11(+3.75%)
Mar 18, 2020 3.327 3.970 2.887 2.887 26,283 -0.65(-18.37%)
Mar 17, 2020 3.811 3.854 3.457 3.537 8,739 -0.38(-9.59%)
Mar 16, 2020 4.468 4.569 3.912 3.912 6,347 -0.84(-17.63%)
Mar 13, 2020 4.331 5.045 4.251 4.749 15,517 +0.58(+13.84%)
Mar 12, 2020 3.609 4.172 2.800 4.172 42,205 +0.36(+9.43%)
Mar 11, 2020 4.078 4.078 3.812 3.812 4,448 -0.09(-2.37%)
Mar 10, 2020 4.157 4.157 3.905 3.905 13,853 +0.09(+2.46%)
Mar 09, 2020 3.970 4.164 3.811 3.811 15,334 -0.27(-6.58%)
Mar 06, 2020 4.150 4.266 3.999 4.079 10,945 -0.09(-2.05%)
Mar 05, 2020 4.331 4.331 4.150 4.165 17,259 -0.13(-3.04%)
Mar 04, 2020 4.367 4.367 4.244 4.295 7,362 -0.04(-1.03%)
Mar 03, 2020 4.518 4.518 4.244 4.340 8,662 -0.09(-2.08%)
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.