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

Mesa Royalty Trust (NY: MTR )

7.300 +0.130 (+1.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.230 7.300 7.170 7.300 3,381 +0.13(+1.78%)
Nov 27, 2024 7.000 7.280 6.980 7.172 4,138 +0.05(+0.73%)
Nov 26, 2024 7.110 7.500 7.050 7.120 5,387 -0.08(-1.11%)
Nov 25, 2024 7.370 7.500 7.110 7.200 7,924 -0.06(-0.83%)
Nov 22, 2024 7.280 7.420 6.824 7.260 6,561 +0.02(+0.28%)
Nov 21, 2024 7.040 7.490 7.025 7.240 51,433 +0.27(+3.87%)
Nov 20, 2024 6.170 7.265 6.020 6.970 88,337 +1.01(+16.95%)
Nov 19, 2024 6.030 6.250 5.960 5.960 1,537 -0.24(-3.87%)
Nov 18, 2024 6.360 6.400 6.150 6.200 3,597 -0.05(-0.80%)
Nov 15, 2024 5.880 6.290 5.780 6.250 24,038 +0.38(+6.47%)
Nov 14, 2024 5.870 6.010 5.800 5.870 13,101 -0.05(-0.84%)
Nov 13, 2024 5.910 5.960 5.895 5.920 3,268 -0.03(-0.50%)
Nov 12, 2024 6.000 6.001 5.908 5.950 4,226 -0.11(-1.82%)
Nov 11, 2024 5.920 6.190 5.900 6.060 9,436 -0.04(-0.66%)
Nov 08, 2024 6.240 6.240 6.000 6.100 12,175 -0.08(-1.29%)
Nov 07, 2024 6.290 6.310 5.994 6.180 16,995 +0.23(+3.95%)
Nov 06, 2024 6.020 6.020 5.790 5.945 3,215 +0.11(+1.80%)
Nov 05, 2024 6.000 6.195 5.800 5.840 10,875 -0.01(-0.17%)
Nov 04, 2024 5.990 5.990 5.850 5.850 7,988 -0.09(-1.52%)
Nov 01, 2024 6.210 6.360 5.800 5.940 16,951 -0.19(-3.10%)
Oct 31, 2024 6.110 6.300 6.030 6.130 7,465 +0.02(+0.33%)
Oct 30, 2024 6.060 6.230 6.010 6.110 9,039 -0.14(-2.24%)
Oct 29, 2024 6.060 6.250 6.060 6.250 808 +0.12(+1.96%)
Oct 28, 2024 6.130 6.575 6.000 6.130 17,298 +0.02(+0.33%)
Oct 25, 2024 6.110 6.110 6.110 6.110 676 +0.15(+2.52%)
Oct 24, 2024 5.950 6.050 5.860 5.960 8,052 +0.06(+1.02%)
Oct 23, 2024 5.830 6.030 5.825 5.900 8,394 -0.05(-0.84%)
Oct 22, 2024 5.900 5.950 5.860 5.950 3,840 -0.04(-0.67%)
Oct 21, 2024 5.890 6.055 5.750 5.990 6,741 +0.04(+0.67%)
Oct 18, 2024 6.060 6.190 5.950 5.950 1,816 -0.02(-0.30%)
Oct 17, 2024 5.860 6.047 5.860 5.968 1,714 +0.07(+1.15%)
Oct 16, 2024 6.040 6.250 5.900 5.900 12,458 -0.12(-1.99%)
Oct 15, 2024 6.400 6.400 6.000 6.020 5,432 -0.10(-1.63%)
Oct 14, 2024 6.260 6.351 6.110 6.120 2,001 +0.00(+0.00%)
Oct 11, 2024 6.090 6.258 6.080 6.120 9,033 -0.10(-1.61%)
Oct 10, 2024 6.100 6.438 6.095 6.220 6,926 +0.00(+0.00%)
Oct 09, 2024 6.330 6.437 6.110 6.220 5,916 -0.03(-0.48%)
Oct 08, 2024 6.260 6.455 6.106 6.250 6,723 -0.25(-3.85%)
Oct 07, 2024 6.360 6.990 6.207 6.500 43,195 +0.14(+2.28%)
Oct 04, 2024 5.700 6.432 5.700 6.355 43,133 +0.55(+9.38%)
Oct 03, 2024 5.790 5.987 5.611 5.810 36,654 +0.06(+1.04%)
Oct 02, 2024 5.889 5.967 5.650 5.750 15,746 -0.06(-1.03%)
Oct 01, 2024 5.650 5.900 5.650 5.810 14,906 +0.13(+2.38%)
Sep 30, 2024 5.800 5.800 5.660 5.675 2,763 -0.08(-1.41%)
Sep 27, 2024 5.776 5.846 5.756 5.756 4,693 -0.03(-0.52%)
Sep 26, 2024 5.886 5.966 5.646 5.786 21,660 +0.00(+0.00%)
Sep 25, 2024 5.996 5.996 5.786 5.786 5,059 -0.06(-1.11%)
Sep 24, 2024 5.764 5.866 5.746 5.851 9,526 -0.04(-0.76%)
Sep 23, 2024 5.996 5.996 5.846 5.896 7,176 +0.00(+0.00%)
Sep 20, 2024 6.016 6.016 5.856 5.896 5,374 +0.02(+0.38%)
Sep 19, 2024 5.786 5.971 5.786 5.873 2,210 +0.09(+1.48%)
Sep 18, 2024 5.691 5.876 5.656 5.788 17,032 +0.08(+1.45%)
Sep 17, 2024 5.686 5.906 5.596 5.705 13,182 -0.03(-0.54%)
Sep 16, 2024 5.696 5.916 5.606 5.736 12,654 -0.03(-0.52%)
Sep 13, 2024 5.866 5.926 5.726 5.766 8,168 -0.22(-3.67%)
Sep 12, 2024 5.816 6.176 5.756 5.986 17,690 +0.18(+3.09%)
Sep 11, 2024 5.956 5.956 5.796 5.806 12,411 -0.13(-2.22%)
Sep 10, 2024 6.206 6.206 5.866 5.938 6,825 -0.16(-2.59%)
Sep 09, 2024 6.086 6.296 5.956 6.096 13,069 -0.10(-1.61%)
Sep 06, 2024 6.136 6.211 6.136 6.196 2,188 -0.12(-1.90%)
Sep 05, 2024 6.505 6.505 6.126 6.316 11,746 -0.19(-2.92%)
Sep 04, 2024 6.456 6.685 6.446 6.505 4,962 +0.15(+2.36%)
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.