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

Mesa Royalty Trust (NY: MTR )

8.602 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 8.750 8.908 8.602 8.602 3,720 -0.15(-1.69%)
Jul 01, 2024 8.840 8.840 8.520 8.750 4,855 -0.07(-0.79%)
Jun 28, 2024 8.270 8.970 8.270 8.820 18,289 +0.59(+7.13%)
Jun 27, 2024 8.491 8.491 8.233 8.233 2,437 -0.11(-1.28%)
Jun 26, 2024 8.659 8.659 8.181 8.340 8,260 -0.04(-0.49%)
Jun 25, 2024 8.659 8.659 8.171 8.381 6,349 -0.27(-3.11%)
Jun 24, 2024 8.092 8.649 8.092 8.649 9,699 +0.41(+5.02%)
Jun 21, 2024 8.112 8.430 8.112 8.236 3,742 +0.12(+1.53%)
Jun 20, 2024 8.132 8.357 8.102 8.112 7,973 -0.22(-2.63%)
Jun 18, 2024 8.500 8.739 8.311 8.331 8,690 +0.07(+0.84%)
Jun 17, 2024 7.833 8.759 7.664 8.261 50,013 +0.39(+4.99%)
Jun 14, 2024 7.982 8.012 7.869 7.869 1,364 -0.22(-2.76%)
Jun 13, 2024 8.390 8.450 7.993 8.092 1,908 -0.32(-3.79%)
Jun 12, 2024 8.351 8.450 8.181 8.410 5,027 -0.04(-0.47%)
Jun 11, 2024 8.500 8.624 8.261 8.450 7,370 -0.30(-3.41%)
Jun 10, 2024 7.963 8.749 7.803 8.749 42,431 +0.40(+4.77%)
Jun 07, 2024 8.848 8.852 8.351 8.351 3,464 -0.08(-0.94%)
Jun 06, 2024 8.390 8.545 8.351 8.430 2,630 -0.28(-3.25%)
Jun 05, 2024 8.470 8.714 8.369 8.714 3,467 +0.29(+3.42%)
Jun 04, 2024 8.460 8.948 8.241 8.425 8,060 -0.13(-1.57%)
Jun 03, 2024 8.858 8.858 8.440 8.560 11,944 -0.40(-4.44%)
May 31, 2024 8.978 9.052 8.958 8.958 2,467 -0.16(-1.80%)
May 30, 2024 9.291 9.686 8.944 9.122 7,991 -0.24(-2.52%)
May 29, 2024 9.233 9.795 9.202 9.358 13,162 +0.15(+1.59%)
May 28, 2024 9.251 9.578 9.023 9.212 6,353 -0.19(-2.00%)
May 24, 2024 9.548 9.656 9.400 9.400 5,072 -0.35(-3.55%)
May 23, 2024 9.548 9.874 9.172 9.746 10,299 +0.03(+0.31%)
May 22, 2024 9.746 9.785 9.466 9.716 8,895 +0.36(+3.81%)
May 21, 2024 9.340 9.865 9.202 9.360 12,113 +0.04(+0.42%)
May 20, 2024 9.073 9.627 8.886 9.320 14,712 +0.04(+0.43%)
May 17, 2024 9.004 9.360 8.796 9.281 7,638 +0.25(+2.74%)
May 16, 2024 8.311 9.390 8.311 9.033 22,208 +0.57(+6.78%)
May 15, 2024 8.766 8.989 8.201 8.460 35,033 +0.30(+3.64%)
May 14, 2024 8.034 8.361 8.034 8.163 22,081 +0.08(+0.98%)
May 13, 2024 8.084 8.331 8.014 8.084 8,440 +0.00(+0.00%)
May 10, 2024 8.123 8.766 8.024 8.084 14,350 -0.03(-0.37%)
May 09, 2024 8.014 8.785 8.014 8.113 4,643 +0.10(+1.23%)
May 08, 2024 8.173 8.183 7.896 8.014 19,902 -0.23(-2.76%)
May 07, 2024 8.183 8.641 8.183 8.242 13,064 -0.07(-0.83%)
May 06, 2024 8.301 8.669 8.202 8.311 16,233 -0.15(-1.75%)
May 03, 2024 8.766 8.847 8.291 8.460 22,047 -0.34(-3.82%)
May 02, 2024 8.806 8.943 8.727 8.796 7,481 +0.03(+0.34%)
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.