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

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 2.880 2.903 2.780 2.903 9,811 +0.08(+3.00%)
Sep 29, 2020 2.890 2.890 2.747 2.818 4,105 +0.01(+0.42%)
Sep 28, 2020 2.747 3.006 2.651 2.806 22,126 +0.26(+10.17%)
Sep 25, 2020 2.695 2.703 2.547 2.547 7,022 +0.00(+0.15%)
Sep 24, 2020 2.621 2.666 2.540 2.544 8,229 -0.12(-4.58%)
Sep 23, 2020 2.763 2.763 2.666 2.666 4,353 -0.07(-2.71%)
Sep 22, 2020 2.829 2.851 2.740 2.740 3,152 +0.00(+0.00%)
Sep 21, 2020 2.762 2.821 2.740 2.740 3,489 -0.07(-2.37%)
Sep 18, 2020 2.872 2.872 2.806 2.806 945 +0.03(+0.93%)
Sep 17, 2020 2.862 2.862 2.725 2.781 9,126 -0.13(-4.45%)
Sep 16, 2020 2.851 2.953 2.851 2.910 2,733 +0.09(+3.29%)
Sep 15, 2020 2.814 2.836 2.784 2.818 6,563 -0.03(-1.17%)
Sep 14, 2020 2.755 2.866 2.755 2.851 2,525 +0.12(+4.36%)
Sep 11, 2020 2.814 2.899 2.732 2.732 7,832 -0.05(-1.62%)
Sep 10, 2020 2.821 2.821 2.777 2.777 9,920 -0.02(-0.66%)
Sep 09, 2020 2.821 2.821 2.777 2.795 11,248 -0.03(-1.18%)
Sep 08, 2020 2.962 2.962 2.829 2.829 5,083 -0.24(-7.95%)
Sep 04, 2020 2.947 3.073 2.777 3.073 15,935 +0.04(+1.22%)
Sep 03, 2020 3.043 3.073 2.984 3.036 1,072 +0.01(+0.24%)
Sep 02, 2020 3.080 3.088 2.991 3.029 5,207 -0.05(-1.68%)
Sep 01, 2020 3.154 3.154 3.080 3.080 6,949 -0.02(-0.72%)
Aug 31, 2020 3.066 3.103 2.996 3.103 6,066 +0.10(+3.46%)
Aug 28, 2020 2.992 3.125 2.977 2.999 3,241 -0.10(-3.29%)
Aug 27, 2020 3.014 3.125 3.014 3.101 11,441 +0.08(+2.65%)
Aug 26, 2020 3.131 3.131 2.777 3.021 35,880 -0.17(-5.34%)
Aug 25, 2020 3.058 3.191 3.058 3.191 10,514 +0.06(+1.89%)
Aug 24, 2020 3.110 3.228 2.999 3.132 32,458 -0.16(-4.94%)
Aug 21, 2020 3.345 3.345 3.295 3.295 4,591 -0.13(-3.78%)
Aug 20, 2020 3.427 3.427 3.332 3.425 2,497 -0.03(-0.75%)
Aug 19, 2020 3.443 3.458 3.421 3.451 2,966 +0.01(+0.43%)
Aug 18, 2020 3.273 3.625 3.275 3.436 10,698 +0.10(+3.11%)
Aug 17, 2020 3.621 3.621 3.332 3.332 9,750 -0.22(-6.25%)
Aug 14, 2020 3.591 3.695 3.502 3.554 5,536 -0.11(-2.95%)
Aug 13, 2020 3.480 3.673 3.406 3.662 9,075 +0.06(+1.77%)
Aug 12, 2020 3.725 3.754 3.599 3.599 3,181 -0.21(-5.45%)
Aug 11, 2020 3.799 3.806 3.584 3.806 6,189 +0.07(+1.98%)
Aug 10, 2020 3.688 3.799 3.688 3.732 9,588 -0.08(-2.14%)
Aug 07, 2020 3.332 3.813 3.332 3.813 20,932 +0.43(+12.69%)
Aug 06, 2020 3.554 3.621 3.370 3.384 6,493 -0.19(-5.38%)
Aug 05, 2020 3.688 3.754 3.525 3.577 15,857 -0.09(-2.42%)
Aug 04, 2020 3.443 3.665 3.258 3.665 26,353 +0.22(+6.45%)
Aug 03, 2020 3.362 3.599 3.347 3.443 10,882 +0.13(+4.03%)
Jul 31, 2020 3.110 3.317 3.110 3.310 6,617 +0.20(+6.43%)
Jul 30, 2020 3.177 3.177 3.080 3.110 6,648 +0.00(+0.00%)
Jul 29, 2020 3.228 3.228 3.110 3.110 10,896 -0.11(-3.45%)
Jul 28, 2020 3.365 3.365 3.221 3.221 8,715 -0.07(-2.25%)
Jul 27, 2020 3.465 3.465 3.214 3.295 14,224 -0.12(-3.42%)
Jul 24, 2020 3.406 3.495 3.365 3.412 19,581 +0.08(+2.39%)
Jul 23, 2020 3.539 3.599 3.332 3.332 30,915 -0.30(-8.16%)
Jul 22, 2020 3.665 4.650 3.577 3.628 296,084 +0.14(+4.08%)
Jul 21, 2020 3.533 3.554 3.443 3.486 7,869 -0.05(-1.30%)
Jul 20, 2020 3.488 3.554 3.488 3.532 1,218 +0.04(+1.27%)
Jul 17, 2020 3.591 3.591 3.473 3.488 2,565 -0.10(-2.89%)
Jul 16, 2020 3.614 3.628 3.591 3.591 1,322 +0.04(+1.04%)
Jul 15, 2020 3.554 3.554 3.554 3.554 937 -0.10(-2.64%)
Jul 14, 2020 3.651 3.702 3.628 3.651 5,974 +0.02(+0.51%)
Jul 13, 2020 3.509 3.672 3.509 3.632 5,622 +0.15(+4.36%)
Jul 10, 2020 3.725 3.725 3.480 3.480 3,376 -0.27(-7.21%)
Jul 09, 2020 3.751 3.751 3.751 3.751 532 +0.00(+0.00%)
Jul 08, 2020 3.751 3.751 3.751 3.751 852 +0.03(+0.90%)
Jul 07, 2020 3.717 3.717 3.717 3.717 653 +0.01(+0.20%)
Jul 06, 2020 3.799 3.799 3.702 3.710 6,359 -0.09(-2.43%)
Jul 02, 2020 3.806 3.806 3.719 3.802 2,835 -0.01(-0.29%)
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.