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

Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 19, 2024 5.790 5.975 5.790 5.878 2,209 +0.09(+1.48%)
Sep 18, 2024 5.695 5.880 5.660 5.792 17,021 +0.08(+1.45%)
Sep 17, 2024 5.690 5.910 5.600 5.709 13,173 -0.03(-0.54%)
Sep 16, 2024 5.700 5.920 5.610 5.740 12,646 -0.03(-0.52%)
Sep 13, 2024 5.870 5.930 5.730 5.770 8,163 -0.22(-3.67%)
Sep 12, 2024 5.820 6.180 5.760 5.990 17,678 +0.18(+3.09%)
Sep 11, 2024 5.960 5.960 5.800 5.810 12,403 -0.13(-2.22%)
Sep 10, 2024 6.210 6.210 5.870 5.942 6,821 -0.16(-2.59%)
Sep 09, 2024 6.090 6.300 5.960 6.100 13,060 -0.10(-1.61%)
Sep 06, 2024 6.140 6.215 6.140 6.200 2,187 -0.12(-1.90%)
Sep 05, 2024 6.510 6.510 6.130 6.320 11,738 -0.19(-2.92%)
Sep 04, 2024 6.460 6.690 6.450 6.510 4,959 +0.15(+2.36%)
Sep 03, 2024 6.390 6.500 6.260 6.360 14,746 +0.02(+0.32%)
Aug 30, 2024 6.340 6.557 6.330 6.340 2,908 -0.15(-2.31%)
Aug 29, 2024 6.380 6.490 6.264 6.490 5,771 +0.21(+3.34%)
Aug 28, 2024 6.370 6.420 6.200 6.280 9,085 -0.22(-3.38%)
Aug 27, 2024 6.500 6.720 6.350 6.500 12,851 -0.01(-0.23%)
Aug 26, 2024 6.290 6.515 6.290 6.515 5,065 +0.15(+2.44%)
Aug 23, 2024 6.800 6.800 6.260 6.360 14,718 -0.20(-3.05%)
Aug 22, 2024 6.570 6.650 6.540 6.560 5,747 -0.13(-1.94%)
Aug 21, 2024 7.120 7.150 6.260 6.690 34,254 -0.71(-9.59%)
Aug 20, 2024 7.129 7.470 7.129 7.400 15,913 +0.28(+3.93%)
Aug 19, 2024 7.230 7.300 6.960 7.120 14,104 +0.06(+0.85%)
Aug 16, 2024 6.870 7.290 6.780 7.060 34,887 +0.14(+2.02%)
Aug 15, 2024 7.600 7.600 6.590 6.920 21,046 -0.16(-2.26%)
Aug 14, 2024 7.370 7.370 7.020 7.080 5,419 -0.21(-2.81%)
Aug 13, 2024 7.210 7.375 7.210 7.285 3,811 -0.01(-0.21%)
Aug 12, 2024 7.400 7.415 7.260 7.300 13,769 -0.18(-2.41%)
Aug 09, 2024 7.410 7.480 7.355 7.480 7,956 -0.08(-1.06%)
Aug 08, 2024 7.510 7.606 7.410 7.560 8,038 -0.08(-1.05%)
Aug 07, 2024 7.530 7.640 7.530 7.640 960 +0.05(+0.66%)
Aug 06, 2024 7.860 7.900 7.511 7.590 14,259 -0.27(-3.44%)
Aug 05, 2024 7.770 7.860 7.410 7.860 5,808 -0.03(-0.38%)
Aug 02, 2024 8.310 8.360 7.890 7.890 5,602 -0.39(-4.71%)
Aug 01, 2024 8.380 8.380 8.070 8.280 2,855 +0.03(+0.36%)
Jul 31, 2024 8.210 8.370 8.100 8.250 9,954 +0.08(+0.94%)
Jul 30, 2024 8.298 8.468 8.128 8.173 5,187 -0.07(-0.91%)
Jul 29, 2024 8.218 8.298 8.118 8.248 4,349 -0.04(-0.48%)
Jul 26, 2024 8.548 8.548 8.223 8.288 2,761 -0.40(-4.60%)
Jul 25, 2024 8.408 8.778 8.147 8.688 3,856 +0.28(+3.33%)
Jul 24, 2024 8.768 8.768 8.408 8.408 2,833 +0.07(+0.84%)
Jul 23, 2024 8.298 8.498 8.298 8.338 2,040 -0.16(-1.88%)
Jul 22, 2024 8.398 8.838 8.017 8.498 23,089 +0.35(+4.30%)
Jul 19, 2024 8.238 8.289 8.148 8.148 1,075 -0.05(-0.62%)
Jul 18, 2024 8.128 8.748 8.108 8.198 20,194 -0.05(-0.61%)
Jul 17, 2024 8.198 8.378 8.098 8.248 3,562 -0.05(-0.60%)
Jul 16, 2024 8.398 8.398 8.008 8.298 7,221 -0.04(-0.48%)
Jul 15, 2024 8.828 8.828 8.188 8.338 10,929 -0.31(-3.58%)
Jul 12, 2024 8.698 8.948 8.168 8.648 21,290 +0.27(+3.22%)
Jul 11, 2024 8.048 8.708 8.048 8.378 14,584 +0.47(+5.94%)
Jul 10, 2024 8.008 8.148 7.728 7.908 17,729 -0.10(-1.25%)
Jul 09, 2024 8.288 8.878 8.008 8.008 12,179 -0.49(-5.76%)
Jul 08, 2024 8.308 8.523 8.288 8.498 3,319 +0.18(+2.16%)
Jul 05, 2024 8.528 8.683 8.318 8.318 4,757 -0.21(-2.46%)
Jul 03, 2024 8.478 8.528 8.462 8.528 1,655 -0.07(-0.84%)
Jul 02, 2024 8.748 8.906 8.600 8.600 3,720 -0.15(-1.69%)
Jul 01, 2024 8.838 8.838 8.518 8.748 4,856 -0.07(-0.79%)
Jun 28, 2024 8.268 8.968 8.268 8.818 18,293 +0.59(+7.13%)
Jun 27, 2024 8.488 8.488 8.231 8.231 2,438 -0.11(-1.28%)
Jun 26, 2024 8.657 8.657 8.179 8.337 8,262 -0.04(-0.49%)
Jun 25, 2024 8.657 8.657 8.168 8.378 6,351 -0.27(-3.11%)
Jun 24, 2024 8.090 8.647 8.090 8.647 9,702 +0.41(+5.02%)
Jun 21, 2024 8.110 8.428 8.110 8.234 3,743 +0.12(+1.53%)
Jun 20, 2024 8.129 8.355 8.100 8.110 7,975 -0.22(-2.63%)
Jun 18, 2024 8.498 8.736 8.309 8.329 8,693 +0.07(+0.84%)
Jun 17, 2024 7.831 8.756 7.662 8.259 50,027 +0.39(+4.99%)
Jun 14, 2024 7.980 8.010 7.866 7.866 1,364 -0.22(-2.76%)
Jun 13, 2024 8.388 8.448 7.991 8.090 1,909 -0.32(-3.79%)
Jun 12, 2024 8.348 8.448 8.179 8.408 5,028 -0.04(-0.47%)
Jun 11, 2024 8.498 8.621 8.259 8.448 7,372 -0.30(-3.41%)
Jun 10, 2024 7.960 8.746 7.801 8.746 42,443 +0.40(+4.77%)
Jun 07, 2024 8.846 8.850 8.348 8.348 3,465 -0.08(-0.94%)
Jun 06, 2024 8.388 8.542 8.348 8.428 2,631 -0.28(-3.25%)
Jun 05, 2024 8.468 8.711 8.367 8.711 3,468 +0.29(+3.42%)
Jun 04, 2024 8.458 8.945 8.239 8.423 8,062 -0.13(-1.57%)
Jun 03, 2024 8.856 8.856 8.438 8.557 11,948 -0.40(-4.44%)
May 31, 2024 8.975 9.050 8.955 8.955 2,468 -0.16(-1.80%)
May 30, 2024 9.288 9.683 8.942 9.120 7,994 -0.24(-2.52%)
May 29, 2024 9.230 9.792 9.199 9.355 13,166 +0.15(+1.59%)
May 28, 2024 9.248 9.575 9.020 9.209 6,355 -0.19(-2.00%)
May 24, 2024 9.545 9.653 9.397 9.397 5,074 -0.35(-3.55%)
May 23, 2024 9.545 9.871 9.169 9.743 10,303 +0.03(+0.31%)
May 22, 2024 9.743 9.782 9.463 9.713 8,897 +0.36(+3.81%)
May 21, 2024 9.337 9.861 9.199 9.357 12,117 +0.04(+0.42%)
May 20, 2024 9.070 9.624 8.883 9.317 14,717 +0.04(+0.43%)
May 17, 2024 9.001 9.357 8.794 9.278 7,641 +0.25(+2.74%)
May 16, 2024 8.308 9.387 8.308 9.031 22,216 +0.57(+6.78%)
May 15, 2024 8.763 8.986 8.198 8.457 35,044 +0.30(+3.64%)
May 14, 2024 8.032 8.358 8.032 8.160 22,088 +0.08(+0.98%)
May 13, 2024 8.081 8.328 8.012 8.081 8,442 +0.00(+0.00%)
May 10, 2024 8.121 8.763 8.022 8.081 14,355 -0.03(-0.37%)
May 09, 2024 8.012 8.782 8.012 8.111 4,644 +0.10(+1.23%)
May 08, 2024 8.170 8.180 7.893 8.012 19,908 -0.23(-2.76%)
May 07, 2024 8.180 8.638 8.180 8.239 13,068 -0.07(-0.83%)
May 06, 2024 8.299 8.667 8.200 8.308 16,238 -0.15(-1.75%)
May 03, 2024 8.763 8.844 8.289 8.457 22,054 -0.34(-3.82%)
May 02, 2024 8.803 8.940 8.724 8.793 7,483 +0.03(+0.34%)
May 01, 2024 9.199 9.263 8.684 8.763 14,237 -0.38(-4.11%)
Apr 30, 2024 8.912 9.310 8.912 9.139 2,338 +0.13(+1.43%)
Apr 29, 2024 9.159 9.288 8.981 9.011 12,097 -0.19(-2.05%)
Apr 26, 2024 9.673 9.723 9.131 9.200 12,452 -0.11(-1.17%)
Apr 25, 2024 9.673 9.683 9.180 9.308 19,865 -0.44(-4.55%)
Apr 24, 2024 9.950 10.18 9.634 9.752 9,325 -0.20(-1.98%)
Apr 23, 2024 10.22 10.44 9.920 9.950 22,390 -0.28(-2.70%)
Apr 22, 2024 10.96 11.20 10.23 10.23 14,866 -0.82(-7.42%)
Apr 19, 2024 10.91 11.47 10.86 11.05 12,048 -0.09(-0.79%)
Apr 18, 2024 11.55 11.55 10.92 11.13 17,759 -0.34(-2.98%)
Apr 17, 2024 11.41 11.65 11.30 11.47 3,464 +0.05(+0.48%)
Apr 16, 2024 11.46 11.50 11.32 11.42 6,575 +0.14(+1.22%)
Apr 15, 2024 11.84 11.84 11.25 11.28 13,823 +0.07(+0.62%)
Apr 12, 2024 11.04 11.59 10.95 11.21 29,596 +0.36(+3.27%)
Apr 11, 2024 10.94 11.09 10.86 10.86 5,936 +0.16(+1.48%)
Apr 10, 2024 10.96 11.32 10.70 10.70 11,785 -0.29(-2.61%)
Apr 09, 2024 11.21 11.22 10.98 10.99 12,711 -0.32(-2.79%)
Apr 08, 2024 11.30 11.38 11.03 11.30 8,360 +0.04(+0.39%)
Apr 05, 2024 11.36 11.79 10.91 11.26 9,613 +0.09(+0.84%)
Apr 04, 2024 10.68 11.46 10.68 11.16 11,001 +0.36(+3.29%)
Apr 03, 2024 10.85 10.96 10.68 10.81 4,302 +0.10(+0.92%)
Apr 02, 2024 10.51 10.83 10.51 10.71 7,034 -0.14(-1.32%)
Apr 01, 2024 10.41 11.05 10.41 10.85 18,188 +0.37(+3.53%)
Mar 28, 2024 10.41 10.50 10.29 10.48 4,063 +0.22(+2.12%)
Mar 27, 2024 10.27 10.36 9.881 10.27 4,827 -0.02(-0.21%)
Mar 26, 2024 10.34 10.43 10.21 10.29 5,315 +0.03(+0.29%)
Mar 25, 2024 10.32 10.48 9.884 10.26 15,832 +0.17(+1.66%)
Mar 22, 2024 9.904 10.14 9.726 10.09 11,254 +0.37(+3.80%)
Mar 21, 2024 9.461 9.973 9.461 9.721 11,293 +0.25(+2.65%)
Mar 20, 2024 9.776 9.795 9.470 9.470 7,090 -0.52(-5.22%)
Mar 19, 2024 10.04 10.25 9.844 9.992 5,075 +0.17(+1.70%)
Mar 18, 2024 9.982 9.982 9.490 9.825 5,108 -0.24(-2.34%)
Mar 15, 2024 9.776 10.34 9.510 10.06 3,959 +0.12(+1.18%)
Mar 14, 2024 9.899 9.944 9.899 9.944 732 +0.10(+1.01%)
Mar 13, 2024 9.904 10.12 9.539 9.844 5,556 +0.03(+0.35%)
Mar 12, 2024 10.62 10.62 9.358 9.810 10,507 -0.09(-0.94%)
Mar 11, 2024 9.982 10.57 9.854 9.904 8,029 +0.04(+0.40%)
Mar 08, 2024 10.04 10.16 9.855 9.864 3,213 -0.12(-1.23%)
Mar 07, 2024 10.14 10.14 9.987 9.987 2,614 -0.00(-0.04%)
Mar 06, 2024 9.844 10.06 9.844 9.991 5,245 +0.04(+0.38%)
Mar 05, 2024 10.34 10.47 9.904 9.953 8,145 -0.39(-3.81%)
Mar 04, 2024 10.63 10.77 10.35 10.35 17,376 -0.29(-2.69%)
Mar 01, 2024 10.72 10.75 10.34 10.63 8,106 +0.20(+1.89%)
Feb 29, 2024 10.14 10.78 9.746 10.44 33,332 +1.00(+10.65%)
Feb 28, 2024 9.254 9.746 9.254 9.431 20,753 +0.24(+2.56%)
Feb 27, 2024 8.881 9.245 8.842 9.196 25,131 +0.43(+4.94%)
Feb 26, 2024 8.891 8.891 8.740 8.763 12,364 -0.10(-1.17%)
Feb 23, 2024 8.861 8.930 8.704 8.867 17,075 -0.06(-0.71%)
Feb 22, 2024 8.989 9.048 8.871 8.930 8,377 -0.22(-2.37%)
Feb 21, 2024 9.215 9.220 8.926 9.147 8,468 +0.27(+2.99%)
Feb 20, 2024 9.147 9.147 8.881 8.881 5,679 -0.27(-2.90%)
Feb 16, 2024 9.097 9.339 8.861 9.147 5,119 +0.00(+0.00%)
Feb 15, 2024 9.284 9.294 8.999 9.147 11,488 -0.03(-0.32%)
Feb 14, 2024 9.117 9.343 8.802 9.176 15,501 -0.12(-1.27%)
Feb 13, 2024 9.835 9.835 9.196 9.294 11,334 -0.06(-0.63%)
Feb 12, 2024 9.933 9.986 9.147 9.353 48,728 -0.60(-6.06%)
Feb 09, 2024 9.933 10.04 9.848 9.957 8,893 -0.08(-0.84%)
Feb 08, 2024 10.10 10.13 10.04 10.04 1,906 -0.06(-0.56%)
Feb 07, 2024 10.14 10.19 9.971 10.10 4,142 -0.07(-0.70%)
Feb 06, 2024 10.18 10.31 9.861 10.17 9,012 +0.00(+0.00%)
Feb 05, 2024 10.49 10.70 10.16 10.17 16,370 -0.56(-5.25%)
Feb 02, 2024 10.62 10.78 10.43 10.73 7,737 +0.11(+1.05%)
Feb 01, 2024 10.62 10.81 10.52 10.62 13,934 -0.02(-0.18%)
Jan 31, 2024 10.80 10.82 10.56 10.64 15,581 -0.11(-1.01%)
Jan 30, 2024 11.01 11.01 10.72 10.75 5,671 -0.14(-1.31%)
Jan 29, 2024 10.79 10.99 10.74 10.89 9,150 +0.22(+2.02%)
Jan 26, 2024 10.62 10.84 10.60 10.68 11,390 -0.09(-0.87%)
Jan 25, 2024 10.61 11.13 10.61 10.77 8,550 +0.00(+0.05%)
Jan 24, 2024 11.27 11.39 10.60 10.76 12,310 -0.58(-5.10%)
Jan 23, 2024 11.28 11.68 11.05 11.34 10,626 -0.04(-0.35%)
Jan 22, 2024 11.10 11.52 11.02 11.38 5,532 +0.14(+1.22%)
Jan 19, 2024 10.87 11.48 10.87 11.25 5,691 +0.13(+1.15%)
Jan 18, 2024 10.60 11.38 10.60 11.12 16,478 +0.41(+3.85%)
Jan 17, 2024 11.25 11.25 10.60 10.71 18,504 -0.56(-4.96%)
Jan 16, 2024 11.78 11.80 11.26 11.27 16,976 -0.57(-4.84%)
Jan 12, 2024 11.63 12.35 11.63 11.84 10,860 +0.27(+2.32%)
Jan 11, 2024 11.54 11.97 11.31 11.57 30,315 +0.04(+0.34%)
Jan 10, 2024 12.05 12.39 11.53 11.53 27,500 -0.52(-4.32%)
Jan 09, 2024 12.71 13.18 12.05 12.05 24,417 -0.66(-5.17%)
Jan 08, 2024 13.39 13.39 12.55 12.71 31,066 -0.41(-3.14%)
Jan 05, 2024 13.58 13.72 12.87 13.12 7,579 -0.33(-2.48%)
Jan 04, 2024 14.22 14.22 13.16 13.45 11,802 +0.24(+1.78%)
Jan 03, 2024 13.74 13.74 12.85 13.22 20,086 +0.16(+1.20%)
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.