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

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022 15.38 18.20 15.38 16.50 113,737 +1.75(+11.89%)
May 27, 2022 22.51 23.60 13.36 14.75 318,710 -5.27(-26.31%)
May 26, 2022 17.49 20.89 17.49 20.01 195,877 +2.50(+14.29%)
May 25, 2022 16.39 17.51 15.44 17.51 73,893 +1.48(+9.20%)
May 24, 2022 15.69 16.38 15.17 16.04 83,578 +0.71(+4.62%)
May 23, 2022 13.34 15.94 13.34 15.33 136,119 +3.14(+25.80%)
May 20, 2022 11.29 12.51 10.88 12.18 42,313 +1.05(+9.40%)
May 19, 2022 11.01 11.83 10.89 11.14 30,989 -0.21(-1.87%)
May 18, 2022 11.34 11.61 10.88 11.35 19,880 -0.10(-0.87%)
May 17, 2022 11.17 11.80 11.17 11.45 31,183 +0.38(+3.43%)
May 16, 2022 9.798 11.48 9.798 11.07 42,037 +1.16(+11.74%)
May 13, 2022 10.18 10.58 9.356 9.907 43,146 -0.18(-1.74%)
May 12, 2022 10.93 10.93 9.757 10.08 29,820 -0.59(-5.55%)
May 11, 2022 10.33 10.70 10.33 10.67 20,615 +0.33(+3.23%)
May 10, 2022 10.61 10.82 9.740 10.34 84,741 -0.67(-6.06%)
May 09, 2022 13.13 13.13 10.46 11.01 99,267 -2.21(-16.72%)
May 06, 2022 11.08 13.96 10.84 13.22 152,063 +2.35(+21.64%)
May 05, 2022 10.82 10.99 10.42 10.87 57,293 +0.47(+4.49%)
May 04, 2022 10.83 10.83 10.19 10.40 29,606 +0.28(+2.80%)
May 03, 2022 10.76 10.76 10.01 10.12 43,301 +0.17(+1.68%)
May 02, 2022 10.16 10.84 9.915 9.948 27,913 -0.06(-0.58%)
Apr 29, 2022 10.09 10.82 9.923 10.01 51,145 +0.19(+1.95%)
Apr 28, 2022 10.06 10.06 9.556 9.815 19,125 +0.43(+4.64%)
Apr 27, 2022 9.140 9.901 8.967 9.380 22,249 +0.44(+4.90%)
Apr 26, 2022 8.603 9.228 8.603 8.942 27,411 +0.21(+2.37%)
Apr 25, 2022 9.165 9.314 8.050 8.736 114,180 -0.85(-8.88%)
Apr 22, 2022 10.41 10.60 9.587 9.587 22,634 -0.95(-9.02%)
Apr 21, 2022 10.91 10.91 10.01 10.54 33,876 -0.24(-2.22%)
Apr 20, 2022 10.01 10.79 9.983 10.78 28,881 +0.68(+6.71%)
Apr 19, 2022 10.74 10.83 9.926 10.10 48,709 -0.44(-4.16%)
Apr 18, 2022 9.868 10.54 9.421 10.54 76,514 +1.07(+11.35%)
Apr 14, 2022 9.091 9.818 8.859 9.463 59,364 +0.41(+4.57%)
Apr 13, 2022 8.760 9.050 8.356 9.050 53,147 +0.48(+5.63%)
Apr 12, 2022 8.016 8.575 7.944 8.567 22,212 +0.54(+6.76%)
Apr 11, 2022 8.264 8.273 7.634 8.025 39,494 -0.21(-2.51%)
Apr 08, 2022 7.826 8.264 7.826 8.231 50,412 +0.45(+5.84%)
Apr 07, 2022 7.835 7.934 7.603 7.777 20,220 +0.13(+1.67%)
Apr 06, 2022 7.934 7.934 7.555 7.649 23,566 -0.11(-1.44%)
Apr 05, 2022 7.851 7.916 7.521 7.760 31,944 +0.09(+1.19%)
Apr 04, 2022 7.587 7.844 7.372 7.669 79,755 +0.30(+4.04%)
Apr 01, 2022 7.041 7.388 7.025 7.372 15,076 +0.25(+3.48%)
Mar 31, 2022 6.992 7.380 6.826 7.124 19,758 -0.05(-0.69%)
Mar 30, 2022 7.215 7.504 7.025 7.174 26,904 -0.06(-0.88%)
Mar 29, 2022 7.923 7.924 7.107 7.237 62,901 -0.54(-6.93%)
Mar 28, 2022 8.716 8.716 7.425 7.776 127,293 -0.60(-7.21%)
Mar 25, 2022 7.760 8.822 7.760 8.381 140,165 +0.62(+8.00%)
Mar 24, 2022 7.245 7.923 7.234 7.760 91,970 +0.59(+8.20%)
Mar 23, 2022 6.755 7.172 6.755 7.172 20,792 +0.17(+2.39%)
Mar 22, 2022 6.943 7.115 6.943 7.004 26,807 -0.00(-0.06%)
Mar 21, 2022 6.853 7.254 6.616 7.009 47,872 +0.50(+7.65%)
Mar 18, 2022 6.772 6.772 6.453 6.510 17,507 -0.27(-3.98%)
Mar 17, 2022 6.706 7.072 6.592 6.780 75,662 -0.12(-1.78%)
Mar 16, 2022 7.262 7.262 6.747 6.902 62,605 -0.45(-6.11%)
Mar 15, 2022 6.968 7.678 6.968 7.352 56,291 +0.01(+0.11%)
Mar 14, 2022 7.670 7.678 6.715 7.343 38,239 -0.35(-4.56%)
Mar 11, 2022 6.665 7.703 6.216 7.695 112,586 +1.25(+19.39%)
Mar 10, 2022 6.600 6.686 6.126 6.445 115,321 -0.38(-5.51%)
Mar 09, 2022 6.764 7.749 6.527 6.821 100,461 -0.40(-5.54%)
Mar 08, 2022 8.168 8.659 6.535 7.221 178,420 -0.01(-0.11%)
Mar 07, 2022 7.450 8.536 6.943 7.229 410,468 +0.20(+2.91%)
Mar 04, 2022 6.535 7.303 6.167 7.025 174,631 +0.74(+11.83%)
Mar 03, 2022 6.567 6.592 6.061 6.282 21,125 -0.31(-4.71%)
Mar 02, 2022 6.821 6.939 6.371 6.592 49,854 -0.23(-3.35%)
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.