Skip to main content

Mesa Royalty Trust (NY: MTR )

6.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 6.760 7.020 6.400 6.600 31,311 -0.27(-3.93%)
Dec 05, 2024 6.880 7.064 6.870 6.870 5,418 -0.13(-1.86%)
Dec 04, 2024 6.950 7.360 6.740 7.000 4,396 -0.04(-0.55%)
Dec 03, 2024 7.050 7.170 6.884 7.039 4,945 -0.02(-0.30%)
Dec 02, 2024 7.220 7.220 6.830 7.060 9,041 -0.24(-3.29%)
Nov 29, 2024 7.230 7.300 7.170 7.300 3,381 +0.13(+1.83%)
Nov 27, 2024 6.997 7.277 6.977 7.169 4,139 +0.05(+0.73%)
Nov 26, 2024 7.107 7.497 7.047 7.117 5,389 -0.08(-1.11%)
Nov 25, 2024 7.367 7.497 7.107 7.197 7,927 -0.06(-0.83%)
Nov 22, 2024 7.277 7.417 6.821 7.257 6,563 +0.02(+0.28%)
Nov 21, 2024 7.037 7.487 7.022 7.237 51,454 +0.27(+3.87%)
Nov 20, 2024 6.167 7.262 6.017 6.967 88,373 +1.01(+16.95%)
Nov 19, 2024 6.027 6.247 5.958 5.958 1,537 -0.24(-3.87%)
Nov 18, 2024 6.357 6.397 6.147 6.197 3,598 -0.05(-0.80%)
Nov 15, 2024 5.878 6.287 5.778 6.247 24,048 +0.38(+6.47%)
Nov 14, 2024 5.868 6.007 5.798 5.868 13,106 -0.05(-0.84%)
Nov 13, 2024 5.908 5.958 5.892 5.918 3,269 -0.03(-0.50%)
Nov 12, 2024 5.997 5.998 5.906 5.948 4,227 -0.11(-1.82%)
Nov 11, 2024 5.918 6.187 5.898 6.057 9,439 -0.04(-0.66%)
Nov 08, 2024 6.237 6.237 5.997 6.097 12,180 -0.08(-1.29%)
Nov 07, 2024 6.287 6.307 5.991 6.177 17,002 +0.23(+3.95%)
Nov 06, 2024 6.017 6.017 5.788 5.943 3,216 +0.10(+1.80%)
Nov 05, 2024 5.997 6.192 5.798 5.838 10,879 -0.01(-0.17%)
Nov 04, 2024 5.987 5.987 5.848 5.848 7,991 -0.09(-1.52%)
Nov 01, 2024 6.207 6.357 5.798 5.938 16,958 -0.19(-3.10%)
Oct 31, 2024 6.107 6.297 6.027 6.127 7,468 +0.03(+0.43%)
Oct 30, 2024 6.052 6.221 6.002 6.101 9,051 -0.14(-2.24%)
Oct 29, 2024 6.052 6.241 6.052 6.241 809 +0.12(+1.96%)
Oct 28, 2024 6.121 6.566 5.992 6.121 17,322 +0.02(+0.33%)
Oct 25, 2024 6.101 6.101 6.101 6.101 676 +0.15(+2.52%)
Oct 24, 2024 5.942 6.042 5.852 5.952 8,063 +0.06(+1.02%)
Oct 23, 2024 5.822 6.022 5.817 5.892 8,405 -0.05(-0.84%)
Oct 22, 2024 5.892 5.942 5.852 5.942 3,845 -0.04(-0.67%)
Oct 21, 2024 5.882 6.047 5.742 5.982 6,750 +0.04(+0.67%)
Oct 18, 2024 6.052 6.181 5.942 5.942 1,818 -0.02(-0.30%)
Oct 17, 2024 5.852 6.039 5.852 5.959 1,716 +0.07(+1.15%)
Oct 16, 2024 6.032 6.241 5.892 5.892 12,475 -0.12(-1.99%)
Oct 15, 2024 6.391 6.391 5.992 6.012 5,439 -0.10(-1.63%)
Oct 14, 2024 6.251 6.343 6.102 6.111 2,003 +0.00(+0.00%)
Oct 11, 2024 6.081 6.250 6.071 6.111 9,045 -0.10(-1.61%)
Oct 10, 2024 6.091 6.429 6.087 6.211 6,935 +0.00(+0.00%)
Oct 09, 2024 6.321 6.428 6.101 6.211 5,924 -0.03(-0.48%)
Oct 08, 2024 6.251 6.446 6.098 6.241 6,732 -0.25(-3.85%)
Oct 07, 2024 6.351 6.980 6.198 6.491 43,255 +0.14(+2.28%)
Oct 04, 2024 5.692 6.423 5.692 6.346 43,193 +0.54(+9.38%)
Oct 03, 2024 5.782 5.978 5.603 5.802 36,705 +0.06(+1.04%)
Oct 02, 2024 5.881 5.959 5.642 5.742 15,768 -0.06(-1.03%)
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.