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: 7:00 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 (%)
May 31, 2022 15.33 18.14 15.33 16.45 114,106 +1.75(+11.89%)
May 27, 2022 22.44 23.52 13.31 14.70 319,744 -5.25(-26.32%)
May 26, 2022 17.43 20.82 17.43 19.95 196,509 +2.49(+14.29%)
May 25, 2022 16.33 17.46 15.39 17.46 74,132 +1.47(+9.20%)
May 24, 2022 15.64 16.33 15.12 15.98 83,847 +0.71(+4.62%)
May 23, 2022 13.30 15.88 13.30 15.28 136,558 +3.13(+25.80%)
May 20, 2022 11.25 12.47 10.85 12.14 42,449 +1.04(+9.40%)
May 19, 2022 10.97 11.79 10.85 11.10 31,089 -0.21(-1.87%)
May 18, 2022 11.30 11.57 10.84 11.31 19,944 -0.10(-0.87%)
May 17, 2022 11.14 11.76 11.14 11.41 31,284 +0.38(+3.43%)
May 16, 2022 9.767 11.45 9.767 11.03 42,173 +1.16(+11.74%)
May 13, 2022 10.15 10.55 9.326 9.875 43,285 -0.17(-1.74%)
May 12, 2022 10.90 10.90 9.725 10.05 29,916 -0.59(-5.55%)
May 11, 2022 10.30 10.67 10.30 10.64 20,681 +0.33(+3.23%)
May 10, 2022 10.57 10.79 9.709 10.31 85,014 -0.66(-6.06%)
May 09, 2022 13.09 13.09 10.42 10.97 99,587 -2.20(-16.72%)
May 06, 2022 11.05 13.91 10.81 13.17 152,554 +2.34(+21.64%)
May 05, 2022 10.79 10.96 10.39 10.83 57,478 +0.47(+4.49%)
May 04, 2022 10.80 10.80 10.16 10.37 29,702 +0.28(+2.80%)
May 03, 2022 10.72 10.72 9.975 10.08 43,441 +0.17(+1.68%)
May 02, 2022 10.12 10.81 9.883 9.916 28,003 -0.06(-0.58%)
Apr 29, 2022 10.06 10.78 9.892 9.975 51,310 +0.19(+1.95%)
Apr 28, 2022 10.02 10.02 9.526 9.783 19,187 +0.43(+4.64%)
Apr 27, 2022 9.111 9.869 8.938 9.350 22,322 +0.44(+4.90%)
Apr 26, 2022 8.575 9.198 8.575 8.913 27,501 +0.21(+2.37%)
Apr 25, 2022 9.135 9.284 8.023 8.707 114,554 -0.85(-8.88%)
Apr 22, 2022 10.38 10.56 9.555 9.555 22,708 -0.95(-9.02%)
Apr 21, 2022 10.87 10.87 9.976 10.50 33,987 -0.24(-2.22%)
Apr 20, 2022 9.976 10.75 9.951 10.74 28,976 +0.68(+6.71%)
Apr 19, 2022 10.70 10.80 9.893 10.07 48,869 -0.44(-4.16%)
Apr 18, 2022 9.836 10.50 9.391 10.50 76,764 +1.07(+11.35%)
Apr 14, 2022 9.061 9.786 8.831 9.432 59,558 +0.41(+4.57%)
Apr 13, 2022 8.732 9.020 8.329 9.020 53,320 +0.48(+5.63%)
Apr 12, 2022 7.990 8.547 7.918 8.539 22,284 +0.54(+6.76%)
Apr 11, 2022 8.237 8.246 7.610 7.999 39,623 -0.21(-2.51%)
Apr 08, 2022 7.801 8.237 7.801 8.205 50,577 +0.45(+5.84%)
Apr 07, 2022 7.809 7.908 7.578 7.751 20,286 +0.13(+1.67%)
Apr 06, 2022 7.908 7.908 7.531 7.624 23,643 -0.11(-1.44%)
Apr 05, 2022 7.826 7.890 7.496 7.735 32,048 +0.09(+1.19%)
Apr 04, 2022 7.562 7.818 7.348 7.644 80,015 +0.30(+4.04%)
Apr 01, 2022 7.018 7.364 7.002 7.348 15,125 +0.25(+3.48%)
Mar 31, 2022 6.969 7.356 6.804 7.101 19,822 -0.05(-0.69%)
Mar 30, 2022 7.191 7.480 7.002 7.150 26,992 -0.06(-0.88%)
Mar 29, 2022 7.897 7.898 7.083 7.214 63,108 -0.54(-6.93%)
Mar 28, 2022 8.687 8.687 7.401 7.751 127,712 -0.60(-7.21%)
Mar 25, 2022 7.735 8.793 7.735 8.353 140,626 +0.62(+8.00%)
Mar 24, 2022 7.222 7.897 7.211 7.735 92,272 +0.59(+8.20%)
Mar 23, 2022 6.733 7.148 6.733 7.148 20,860 +0.17(+2.39%)
Mar 22, 2022 6.920 7.091 6.920 6.982 26,896 -0.00(-0.06%)
Mar 21, 2022 6.831 7.230 6.595 6.986 48,030 +0.50(+7.65%)
Mar 18, 2022 6.749 6.749 6.432 6.489 17,565 -0.27(-3.98%)
Mar 17, 2022 6.684 7.049 6.570 6.758 75,911 -0.12(-1.78%)
Mar 16, 2022 7.238 7.238 6.725 6.880 62,811 -0.45(-6.11%)
Mar 15, 2022 6.945 7.653 6.945 7.328 56,476 +0.01(+0.11%)
Mar 14, 2022 7.645 7.653 6.693 7.319 38,365 -0.35(-4.56%)
Mar 11, 2022 6.644 7.678 6.196 7.670 112,956 +1.25(+19.39%)
Mar 10, 2022 6.579 6.664 6.106 6.424 115,700 -0.37(-5.51%)
Mar 09, 2022 6.741 7.724 6.505 6.798 100,791 -0.40(-5.54%)
Mar 08, 2022 8.142 8.630 6.513 7.197 179,007 -0.01(-0.11%)
Mar 07, 2022 7.425 8.508 6.921 7.205 411,818 +0.20(+2.91%)
Mar 04, 2022 6.513 7.279 6.147 7.002 175,206 +0.74(+11.83%)
Mar 03, 2022 6.546 6.570 6.041 6.261 21,194 -0.31(-4.71%)
Mar 02, 2022 6.798 6.916 6.351 6.570 50,018 -0.23(-3.35%)
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.