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

Mesa Royalty Trust Common Stock (NY: MTR )

6.080 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.370 6.400 6.070 6.080 7,743 +0.01(+0.16%)
Feb 13, 2025 6.210 6.325 6.070 6.070 2,069 -0.13(-2.18%)
Feb 12, 2025 6.270 6.350 6.160 6.205 7,084 -0.06(-1.04%)
Feb 11, 2025 6.390 6.410 6.270 6.270 3,158 +0.16(+2.65%)
Feb 10, 2025 6.220 6.256 6.020 6.108 2,082 +0.01(+0.13%)
Feb 07, 2025 6.260 6.290 6.100 6.100 4,819 -0.16(-2.56%)
Feb 06, 2025 6.640 6.640 6.260 6.260 7,583 -0.49(-7.19%)
Feb 05, 2025 6.908 6.908 6.390 6.745 3,461 +0.03(+0.38%)
Feb 04, 2025 6.750 6.751 6.419 6.720 9,898 -0.04(-0.66%)
Feb 03, 2025 6.810 6.950 6.750 6.764 10,297 -0.14(-1.97%)
Jan 31, 2025 7.060 7.200 6.880 6.900 4,216 -0.16(-2.27%)
Jan 30, 2025 7.230 7.300 7.060 7.060 2,357 +0.01(+0.14%)
Jan 29, 2025 7.250 7.250 7.050 7.050 3,832 -0.22(-3.03%)
Jan 28, 2025 7.100 7.290 7.100 7.270 10,772 +0.17(+2.39%)
Jan 27, 2025 7.250 7.250 6.910 7.100 3,444 -0.17(-2.34%)
Jan 24, 2025 7.100 7.410 7.100 7.270 13,929 +0.14(+2.01%)
Jan 23, 2025 7.000 7.284 7.000 7.127 4,884 +0.02(+0.23%)
Jan 22, 2025 6.900 7.300 6.900 7.110 14,418 +0.06(+0.85%)
Jan 21, 2025 6.750 7.290 6.750 7.050 83,070 +0.30(+4.37%)
Jan 17, 2025 6.750 6.820 6.750 6.755 3,781 -0.09(-1.32%)
Jan 16, 2025 6.360 6.910 6.350 6.845 8,690 +0.34(+5.29%)
Jan 15, 2025 6.530 6.530 6.428 6.501 1,216 +0.03(+0.48%)
Jan 14, 2025 6.135 6.541 6.058 6.470 8,227 -0.02(-0.31%)
Jan 13, 2025 6.270 6.490 6.180 6.490 41,570 +0.15(+2.37%)
Jan 10, 2025 6.151 6.500 6.151 6.340 5,223 +0.16(+2.57%)
Jan 08, 2025 5.850 6.210 5.850 6.181 6,619 +0.19(+3.19%)
Jan 07, 2025 6.380 6.400 5.990 5.990 6,777 -0.30(-4.77%)
Jan 06, 2025 6.050 6.430 6.050 6.290 9,898 +0.27(+4.49%)
Jan 03, 2025 6.080 6.080 6.000 6.020 1,578 -0.03(-0.50%)
Jan 02, 2025 5.720 6.100 5.720 6.050 2,560 +0.14(+2.37%)
Dec 31, 2024 5.910 0 -0.12(-1.98%)
Dec 30, 2024 5.918 6.138 5.898 6.029 14,608 +0.05(+0.85%)
Dec 27, 2024 5.938 6.058 5.938 5.978 2,417 -0.16(-2.68%)
Dec 26, 2024 6.028 6.245 6.028 6.143 1,970 +0.11(+1.90%)
Dec 24, 2024 6.058 6.168 5.889 6.028 5,039 -0.05(-0.90%)
Dec 23, 2024 6.098 6.267 5.958 6.083 11,942 -0.27(-4.31%)
Dec 20, 2024 6.038 6.397 5.879 6.357 16,456 +0.32(+5.28%)
Dec 19, 2024 6.302 6.342 6.038 6.038 13,695 -0.27(-4.27%)
Dec 18, 2024 6.297 6.421 6.066 6.307 16,255 -0.03(-0.47%)
Dec 17, 2024 6.247 6.407 6.058 6.337 15,927 +0.09(+1.44%)
Dec 16, 2024 6.307 6.499 6.038 6.247 12,805 -0.36(-5.43%)
Dec 13, 2024 6.755 6.755 6.476 6.606 7,140 -0.15(-2.21%)
Dec 12, 2024 6.476 6.765 6.476 6.755 11,315 +0.17(+2.57%)
Dec 11, 2024 6.576 6.586 6.576 6.586 1,539 -0.21(-3.08%)
Dec 09, 2024 6.795 570 +0.22(+3.33%)
Dec 06, 2024 6.735 6.994 6.377 6.576 31,425 -0.27(-3.93%)
Dec 05, 2024 6.855 7.039 6.845 6.845 5,437 -0.13(-1.86%)
Dec 04, 2024 6.925 7.333 6.715 6.975 4,412 -0.04(-0.55%)
Dec 03, 2024 7.024 7.144 6.859 7.013 4,963 -0.02(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.