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

Mesa Royalty Trust (NY: MTR )

8.755 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Mar 01, 2022 6.755 6.943 6.616 6.821 55,228 +0.29(+4.38%)
Feb 28, 2022 6.322 6.633 6.273 6.535 22,742 +0.34(+5.54%)
Feb 25, 2022 6.143 6.222 6.000 6.192 15,924 +0.17(+2.84%)
Feb 24, 2022 6.045 6.681 5.852 6.021 59,707 +0.07(+1.22%)
Feb 23, 2022 5.956 5.956 5.807 5.948 14,062 -0.01(-0.14%)
Feb 22, 2022 6.029 6.109 5.836 5.956 10,872 +0.02(+0.27%)
Feb 18, 2022 5.940 0 -0.06(-0.94%)
Feb 17, 2022 6.077 6.197 5.895 5.997 12,850 -0.10(-1.65%)
Feb 16, 2022 6.117 6.117 6.097 6.097 877 +0.04(+0.60%)
Feb 15, 2022 6.182 6.289 6.037 6.061 12,172 -0.04(-0.66%)
Feb 14, 2022 6.141 6.182 6.021 6.101 8,358 -0.03(-0.54%)
Feb 11, 2022 5.996 6.134 5.844 6.134 6,464 +0.14(+2.29%)
Feb 10, 2022 5.707 6.133 5.707 5.997 5,112 -0.05(-0.80%)
Feb 09, 2022 5.827 6.045 5.827 6.045 16,423 +0.21(+3.59%)
Feb 08, 2022 5.739 5.964 5.739 5.836 6,777 +0.00(+0.07%)
Feb 07, 2022 5.811 5.956 5.703 5.832 22,377 -0.08(-1.43%)
Feb 04, 2022 5.481 6.029 5.481 5.916 56,199 -0.04(-0.68%)
Feb 03, 2022 5.868 6.021 5.956 12,236 +0.05(+0.89%)
Feb 02, 2022 6.157 6.226 5.675 5.904 31,668 -0.52(-8.04%)
Feb 01, 2022 6.302 6.504 5.977 6.420 31,457 -0.02(-0.29%)
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%)
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.