Indicators

Mesa Royalty Trust (NY: MTR )

8.465 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.14	10.87	9.970	10.05	50,907	+0.19(+1.95%)
Apr 28, 2022	10.10	10.10	9.601	9.861	19,036	+0.44(+4.64%)
Apr 27, 2022	9.183	9.947	9.009	9.424	22,145	+0.44(+4.90%)
Apr 26, 2022	8.644	9.271	8.644	8.984	27,283	+0.21(+2.37%)
Apr 25, 2022	9.208	9.358	8.087	8.776	113,649	-0.86(-8.88%)
Apr 22, 2022	10.46	10.65	9.632	9.632	22,528	-0.95(-9.02%)
Apr 21, 2022	10.96	10.96	10.05	10.59	33,718	-0.24(-2.22%)
Apr 20, 2022	10.05	10.84	10.03	10.83	28,747	+0.68(+6.71%)
Apr 19, 2022	10.79	10.89	9.972	10.15	48,483	-0.44(-4.16%)
Apr 18, 2022	9.914	10.59	9.466	10.59	76,158	+1.08(+11.35%)
Apr 14, 2022	9.133	9.864	8.901	9.507	59,087	+0.42(+4.57%)
Apr 13, 2022	8.801	9.092	8.395	9.092	52,899	+0.48(+5.63%)
Apr 12, 2022	8.054	8.615	7.981	8.607	22,108	+0.54(+6.76%)
Apr 11, 2022	8.303	8.311	7.670	8.062	39,310	-0.21(-2.51%)
Apr 08, 2022	7.863	8.303	7.863	8.270	50,177	+0.46(+5.84%)
Apr 07, 2022	7.871	7.971	7.639	7.813	20,126	+0.13(+1.67%)
Apr 06, 2022	7.971	7.971	7.591	7.684	23,456	-0.11(-1.44%)
Apr 05, 2022	7.888	7.953	7.556	7.797	31,795	+0.09(+1.19%)
Apr 04, 2022	7.622	7.880	7.406	7.705	79,383	+0.30(+4.04%)

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.