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 )

6.380 +0.319 (+5.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.060 6.420 5.900 6.380 16,397 +0.32(+5.28%)
Dec 19, 2024 6.325 6.365 6.060 6.060 13,646 -0.27(-4.27%)
Dec 18, 2024 6.320 6.444 6.089 6.330 16,196 -0.03(-0.47%)
Dec 17, 2024 6.270 6.430 6.080 6.360 15,870 +0.09(+1.44%)
Dec 16, 2024 6.330 6.522 6.060 6.270 12,759 -0.36(-5.43%)
Dec 13, 2024 6.780 6.780 6.500 6.630 7,115 -0.15(-2.21%)
Dec 12, 2024 6.500 6.790 6.500 6.780 11,274 +0.17(+2.57%)
Dec 11, 2024 6.600 6.610 6.600 6.610 1,534 -0.21(-3.08%)
Dec 09, 2024 6.820 568 +0.22(+3.33%)
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%)
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.