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

Mesa Royalty Trust (NY: MTR )

8.490 +0.020 (+0.24%)
Streaming Delayed Price Updated: 2:28 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 (%)
Dec 31, 2021 4.756 4.874 4.645 4.874 4,824 +0.12(+2.50%)
Dec 30, 2021 4.922 4.922 4.756 4.756 16,146 -0.06(-1.16%)
Dec 29, 2021 5.044 5.044 4.734 4.811 16,168 +0.12(+2.48%)
Dec 28, 2021 4.772 4.772 4.695 4.695 20,188 +0.01(+0.17%)
Dec 27, 2021 4.734 4.734 4.559 4.687 10,952 +0.02(+0.33%)
Dec 23, 2021 4.850 4.850 4.501 4.671 10,768 +0.14(+3.08%)
Dec 22, 2021 4.423 4.532 4.346 4.532 7,194 +0.16(+3.55%)
Dec 21, 2021 4.384 4.423 4.268 4.377 11,725 +0.09(+1.99%)
Dec 20, 2021 4.423 4.578 4.276 4.291 18,973 -0.13(-2.98%)
Dec 17, 2021 4.439 4.577 4.320 4.423 20,264 -0.02(-0.35%)
Dec 16, 2021 4.509 4.578 4.439 4.439 5,559 -0.07(-1.55%)
Dec 15, 2021 4.423 4.566 4.384 4.509 2,871 +0.05(+1.22%)
Dec 14, 2021 4.431 4.454 4.431 4.454 1,128 -0.05(-1.20%)
Dec 13, 2021 4.330 4.516 4.330 4.509 8,233 -0.14(-3.01%)
Dec 10, 2021 4.656 4.656 4.617 4.648 8,808 -0.02(-0.33%)
Dec 09, 2021 4.377 4.803 4.377 4.664 12,123 -0.09(-1.96%)
Dec 08, 2021 4.656 4.873 4.656 4.757 5,521 +0.10(+2.17%)
Dec 07, 2021 4.377 4.656 4.377 4.656 11,023 +0.29(+6.57%)
Dec 06, 2021 4.276 4.369 4.036 4.369 9,655 +0.04(+0.90%)
Dec 03, 2021 4.346 4.346 4.330 4.330 841 +0.01(+0.18%)
Dec 02, 2021 4.431 4.493 4.318 4.322 9,698 -0.20(-4.46%)
Dec 01, 2021 4.547 4.609 4.497 4.524 2,667 -0.02(-0.51%)
Nov 30, 2021 4.749 4.749 4.524 4.547 7,600 -0.27(-5.61%)
Nov 29, 2021 5.042 5.047 4.633 4.817 12,503 -0.21(-4.20%)
Nov 26, 2021 4.734 5.028 4.478 5.028 9,471 +0.37(+8.00%)
Nov 24, 2021 4.485 4.656 4.485 4.656 3,585 +0.09(+1.87%)
Nov 23, 2021 4.509 4.656 4.492 4.571 14,818 +0.08(+1.73%)
Nov 22, 2021 4.478 4.602 4.478 4.493 21,471 +0.02(+0.52%)
Nov 19, 2021 4.555 4.555 4.312 4.470 6,011 -0.05(-1.03%)
Nov 18, 2021 4.543 4.555 4.516 4.516 4,908 +0.01(+0.17%)
Nov 17, 2021 4.384 4.509 4.361 4.509 6,905 +0.05(+1.04%)
Nov 16, 2021 4.889 4.889 4.252 4.462 70,595 -0.47(-9.59%)
Nov 15, 2021 5.122 5.122 4.935 4.935 7,317 -0.03(-0.63%)
Nov 12, 2021 4.974 5.122 4.853 4.966 9,903 +0.23(+4.92%)
Nov 11, 2021 4.850 4.850 4.664 4.734 11,112 -0.07(-1.45%)
Nov 10, 2021 4.881 4.803 4.803 6,211 -0.16(-3.28%)
Nov 09, 2021 4.729 5.005 4.695 4.966 18,221 +0.26(+5.44%)
Nov 08, 2021 4.772 4.811 4.621 4.710 6,488 -0.05(-1.14%)
Nov 05, 2021 4.431 4.963 4.431 4.765 47,656 +0.48(+11.23%)
Nov 04, 2021 4.493 4.555 4.198 4.284 26,830 -0.21(-4.66%)
Nov 03, 2021 4.586 4.755 4.415 4.493 28,189 -0.12(-2.69%)
Nov 02, 2021 5.059 5.137 4.578 4.617 38,976 -0.50(-9.85%)
Nov 01, 2021 5.044 5.292 4.897 5.122 15,944 +0.05(+0.92%)
Oct 29, 2021 5.075 5.090 4.900 5.075 5,244 +0.03(+0.62%)
Oct 28, 2021 5.059 5.136 4.966 5.044 3,983 -0.05(-0.91%)
Oct 27, 2021 5.168 5.215 4.834 5.091 12,734 -0.12(-2.24%)
Oct 26, 2021 5.331 5.129 5.207 4,400 -0.06(-1.18%)
Oct 25, 2021 5.246 5.347 5.199 5.269 6,774 -0.02(-0.44%)
Oct 22, 2021 5.176 5.463 5.005 5.292 24,498 +0.13(+2.56%)
Oct 21, 2021 5.106 5.572 4.935 5.160 92,492 +0.02(+0.30%)
Oct 20, 2021 5.075 5.641 4.803 5.145 119,300 -0.05(-0.90%)
Oct 19, 2021 5.160 5.378 5.153 5.191 12,759 +0.05(+1.06%)
Oct 18, 2021 5.052 5.548 4.990 5.137 76,859 +0.13(+2.64%)
Oct 15, 2021 4.811 5.044 4.807 5.005 17,704 +0.19(+4.03%)
Oct 14, 2021 4.656 4.811 4.640 4.811 20,350 +0.23(+5.08%)
Oct 13, 2021 4.322 4.718 4.322 4.578 15,358 +0.12(+2.61%)
Oct 12, 2021 4.555 4.555 4.400 4.462 15,788 +0.03(+0.70%)
Oct 11, 2021 4.703 4.703 4.431 4.431 8,971 -0.19(-4.03%)
Oct 08, 2021 4.609 4.842 4.545 4.617 15,960 +0.04(+0.85%)
Oct 07, 2021 4.454 4.803 4.415 4.578 37,168 +0.25(+5.73%)
Oct 06, 2021 4.842 4.842 4.245 4.330 123,291 -0.51(-10.58%)
Oct 05, 2021 5.160 5.385 4.563 4.842 530,577 -0.09(-1.73%)
Oct 04, 2021 4.423 5.277 4.392 4.928 548,302 +0.41(+9.11%)
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.