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

Mesa Royalty Trust (NY: MTR )

8.894 +0.424 (+5.01%)
Streaming Delayed Price Updated: 12:50 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 (%)
Jan 31, 2022 5.814 6.469 6.469 32,657 +0.61(+10.50%)
Jan 28, 2022 6.752 6.752 5.855 5.855 17,949 +0.03(+0.58%)
Jan 27, 2022 7.485 7.485 5.757 5.821 90,376 -1.19(-16.93%)
Jan 26, 2022 6.769 7.230 6.769 7.007 63,416 +0.30(+4.44%)
Jan 25, 2022 7.159 7.159 6.641 6.710 23,481 +0.14(+2.13%)
Jan 24, 2022 6.856 7.334 6.386 6.569 89,892 +0.20(+3.13%)
Jan 21, 2022 5.733 6.553 5.662 6.370 47,996 +0.88(+15.94%)
Jan 20, 2022 6.378 7.565 5.455 5.494 80,080 -0.84(-13.32%)
Jan 19, 2022 5.956 6.366 5.813 6.339 29,984 +0.50(+8.59%)
Jan 18, 2022 5.694 5.837 5.676 5.837 5,712 +0.19(+3.39%)
Jan 14, 2022 5.646 0 +0.15(+2.75%)
Jan 13, 2022 5.487 5.725 5.487 5.494 7,188 -0.04(-0.72%)
Jan 12, 2022 5.534 5.686 5.534 5.534 18,388 +0.00(+0.00%)
Jan 11, 2022 5.359 5.534 5.152 5.534 9,443 +0.18(+3.42%)
Jan 10, 2022 5.351 5.351 5.232 5.351 5,242 +0.02(+0.30%)
Jan 07, 2022 5.208 5.375 5.049 5.335 18,377 +0.12(+2.29%)
Jan 06, 2022 5.096 5.327 4.953 5.216 12,413 +0.15(+2.99%)
Jan 05, 2022 5.017 5.089 5.017 5.064 4,887 +0.05(+0.95%)
Jan 04, 2022 4.985 5.017 4.897 5.017 11,714 +0.13(+2.72%)
Jan 03, 2022 4.744 4.937 4.706 4.884 17,369 -0.01(-0.27%)
Dec 31, 2021 4.778 4.897 4.667 4.897 4,802 +0.12(+2.50%)
Dec 30, 2021 4.945 4.945 4.778 4.778 16,071 -0.06(-1.16%)
Dec 29, 2021 5.068 5.068 4.756 4.834 16,093 +0.12(+2.48%)
Dec 28, 2021 4.795 4.795 4.717 4.717 20,094 +0.01(+0.17%)
Dec 27, 2021 4.756 4.756 4.580 4.709 10,901 +0.02(+0.33%)
Dec 23, 2021 4.873 4.873 4.522 4.693 10,717 +0.14(+3.08%)
Dec 22, 2021 4.444 4.553 4.366 4.553 7,161 +0.16(+3.55%)
Dec 21, 2021 4.405 4.444 4.288 4.397 11,670 +0.09(+1.99%)
Dec 20, 2021 4.444 4.600 4.296 4.311 18,884 -0.13(-2.98%)
Dec 17, 2021 4.459 4.598 4.340 4.444 20,169 -0.02(-0.35%)
Dec 16, 2021 4.530 4.600 4.459 4.459 5,533 -0.07(-1.55%)
Dec 15, 2021 4.444 4.588 4.405 4.530 2,857 +0.05(+1.22%)
Dec 14, 2021 4.452 4.475 4.452 4.475 1,123 -0.05(-1.20%)
Dec 13, 2021 4.350 4.537 4.350 4.530 8,194 -0.14(-3.00%)
Dec 10, 2021 4.678 4.678 4.639 4.670 8,767 -0.02(-0.33%)
Dec 09, 2021 4.397 4.826 4.397 4.686 12,067 -0.09(-1.96%)
Dec 08, 2021 4.678 4.896 4.678 4.779 5,496 +0.10(+2.17%)
Dec 07, 2021 4.397 4.678 4.397 4.678 10,971 +0.29(+6.57%)
Dec 06, 2021 4.296 4.389 4.055 4.389 9,611 +0.04(+0.90%)
Dec 03, 2021 4.366 4.366 4.350 4.350 837 +0.01(+0.18%)
Dec 02, 2021 4.452 4.514 4.339 4.343 9,653 -0.20(-4.46%)
Dec 01, 2021 4.569 4.631 4.518 4.545 2,655 -0.02(-0.51%)
Nov 30, 2021 4.771 4.771 4.545 4.569 7,565 -0.27(-5.61%)
Nov 29, 2021 5.066 5.071 4.654 4.840 12,445 -0.21(-4.20%)
Nov 26, 2021 4.756 5.052 4.498 5.052 9,427 +0.37(+8.00%)
Nov 24, 2021 4.506 4.678 4.506 4.678 3,568 +0.09(+1.87%)
Nov 23, 2021 4.530 4.678 4.513 4.592 14,749 +0.08(+1.73%)
Nov 22, 2021 4.498 4.623 4.498 4.514 21,371 +0.02(+0.52%)
Nov 19, 2021 4.576 4.576 4.332 4.491 5,983 -0.05(-1.03%)
Nov 18, 2021 4.565 4.576 4.537 4.537 4,885 +0.01(+0.17%)
Nov 17, 2021 4.405 4.530 4.382 4.530 6,873 +0.05(+1.04%)
Nov 16, 2021 4.912 4.912 4.272 4.483 70,267 -0.48(-9.59%)
Nov 15, 2021 5.146 5.146 4.958 4.958 7,282 -0.03(-0.62%)
Nov 12, 2021 4.997 5.146 4.876 4.990 9,857 +0.23(+4.92%)
Nov 11, 2021 4.873 4.873 4.686 4.756 11,060 -0.07(-1.45%)
Nov 10, 2021 4.904 4.826 4.826 6,182 -0.16(-3.28%)
Nov 09, 2021 4.751 5.029 4.717 4.990 18,136 +0.26(+5.44%)
Nov 08, 2021 4.795 4.834 4.642 4.732 6,458 -0.05(-1.14%)
Nov 05, 2021 4.452 4.986 4.452 4.787 47,434 +0.48(+11.23%)
Nov 04, 2021 4.514 4.576 4.218 4.304 26,705 -0.21(-4.66%)
Nov 03, 2021 4.608 4.777 4.436 4.514 28,058 -0.12(-2.69%)
Nov 02, 2021 5.083 5.161 4.600 4.639 38,795 -0.51(-9.85%)
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.