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

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 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 5.787 6.439 6.439 32,810 +0.61(+10.50%)
Jan 28, 2022 6.721 6.721 5.827 5.827 18,033 +0.03(+0.58%)
Jan 27, 2022 7.450 7.450 5.730 5.794 90,799 -1.18(-16.93%)
Jan 26, 2022 6.737 7.197 6.737 6.975 63,713 +0.30(+4.44%)
Jan 25, 2022 7.125 7.125 6.610 6.678 23,590 +0.14(+2.13%)
Jan 24, 2022 6.824 7.300 6.357 6.539 90,313 +0.20(+3.13%)
Jan 21, 2022 5.707 6.523 5.635 6.341 48,221 +0.87(+15.94%)
Jan 20, 2022 6.349 7.530 5.429 5.469 80,454 -0.84(-13.32%)
Jan 19, 2022 5.929 6.336 5.786 6.309 30,125 +0.50(+8.59%)
Jan 18, 2022 5.667 5.810 5.649 5.810 5,739 +0.19(+3.39%)
Jan 14, 2022 5.620 0 +0.15(+2.75%)
Jan 13, 2022 5.461 5.699 5.461 5.469 7,221 -0.04(-0.72%)
Jan 12, 2022 5.509 5.659 5.509 5.509 18,474 +0.00(+0.00%)
Jan 11, 2022 5.334 5.509 5.128 5.509 9,487 +0.18(+3.42%)
Jan 10, 2022 5.326 5.326 5.208 5.326 5,267 +0.02(+0.30%)
Jan 07, 2022 5.184 5.350 5.026 5.310 18,463 +0.12(+2.29%)
Jan 06, 2022 5.073 5.302 4.930 5.191 12,471 +0.15(+2.99%)
Jan 05, 2022 4.993 5.065 4.993 5.041 4,910 +0.05(+0.95%)
Jan 04, 2022 4.962 4.993 4.874 4.993 11,768 +0.13(+2.72%)
Jan 03, 2022 4.722 4.914 4.684 4.861 17,450 -0.01(-0.27%)
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%)
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.