Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mesa Royalty Trust
(NY:
MTR
)
6.500
-0.010 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
6.500
6.720
6.350
6.500
12,851
-0.01(-0.23%)
Aug 26, 2024
6.290
6.515
6.290
6.515
5,065
+0.15(+2.44%)
Aug 23, 2024
6.800
6.800
6.260
6.360
14,718
-0.20(-3.05%)
Aug 22, 2024
6.570
6.650
6.540
6.560
5,747
-0.13(-1.94%)
Aug 21, 2024
7.120
7.150
6.260
6.690
34,254
-0.71(-9.59%)
Aug 20, 2024
7.129
7.470
7.129
7.400
15,913
+0.28(+3.93%)
Aug 19, 2024
7.230
7.300
6.960
7.120
14,104
+0.06(+0.85%)
Aug 16, 2024
6.870
7.290
6.780
7.060
34,887
+0.14(+2.02%)
Aug 15, 2024
7.600
7.600
6.590
6.920
21,046
-0.16(-2.26%)
Aug 14, 2024
7.370
7.370
7.020
7.080
5,419
-0.21(-2.81%)
Aug 13, 2024
7.210
7.375
7.210
7.285
3,811
-0.01(-0.21%)
Aug 12, 2024
7.400
7.415
7.260
7.300
13,769
-0.18(-2.41%)
Aug 09, 2024
7.410
7.480
7.355
7.480
7,956
-0.08(-1.06%)
Aug 08, 2024
7.510
7.606
7.410
7.560
8,038
-0.08(-1.05%)
Aug 07, 2024
7.530
7.640
7.530
7.640
960
+0.05(+0.66%)
Aug 06, 2024
7.860
7.900
7.511
7.590
14,259
-0.27(-3.44%)
Aug 05, 2024
7.770
7.860
7.410
7.860
5,808
-0.03(-0.38%)
Aug 02, 2024
8.310
8.360
7.890
7.890
5,602
-0.39(-4.71%)
Aug 01, 2024
8.380
8.380
8.070
8.280
2,855
+0.03(+0.36%)
Jul 31, 2024
8.210
8.370
8.100
8.250
9,954
+0.07(+0.92%)
Jul 30, 2024
8.300
8.470
8.130
8.175
5,186
-0.07(-0.91%)
Jul 29, 2024
8.220
8.300
8.120
8.250
4,348
-0.04(-0.48%)
Jul 26, 2024
8.550
8.550
8.225
8.290
2,761
-0.40(-4.60%)
Jul 25, 2024
8.410
8.780
8.149
8.690
3,856
+0.28(+3.33%)
Jul 24, 2024
8.770
8.770
8.410
8.410
2,833
+0.07(+0.84%)
Jul 23, 2024
8.300
8.500
8.300
8.340
2,040
-0.16(-1.88%)
Jul 22, 2024
8.400
8.840
8.019
8.500
23,084
+0.35(+4.30%)
Jul 19, 2024
8.240
8.291
8.149
8.149
1,075
-0.05(-0.62%)
Jul 18, 2024
8.130
8.750
8.110
8.200
20,190
-0.05(-0.61%)
Jul 17, 2024
8.200
8.380
8.100
8.250
3,562
-0.05(-0.60%)
Jul 16, 2024
8.400
8.400
8.010
8.300
7,220
-0.04(-0.48%)
Jul 15, 2024
8.830
8.830
8.190
8.340
10,927
-0.31(-3.58%)
Jul 12, 2024
8.700
8.950
8.171
8.650
21,285
+0.27(+3.22%)
Jul 11, 2024
8.050
8.710
8.050
8.380
14,581
+0.47(+5.94%)
Jul 10, 2024
8.010
8.150
7.730
7.910
17,725
-0.10(-1.25%)
Jul 09, 2024
8.290
8.880
8.010
8.010
12,177
-0.49(-5.76%)
Jul 08, 2024
8.310
8.525
8.290
8.500
3,319
+0.18(+2.16%)
Jul 05, 2024
8.530
8.685
8.320
8.320
4,756
-0.21(-2.46%)
Jul 03, 2024
8.480
8.530
8.464
8.530
1,655
-0.07(-0.84%)
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
8.490
8.490
8.233
8.233
2,437
-0.11(-1.28%)
Jun 26, 2024
8.659
8.659
8.181
8.339
8,260
-0.04(-0.49%)
Jun 25, 2024
8.659
8.659
8.171
8.380
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
8.131
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
50,014
+0.39(+4.99%)
Jun 14, 2024
7.982
8.012
7.868
7.868
1,364
-0.22(-2.76%)
Jun 13, 2024
8.390
8.450
7.993
8.092
1,909
-0.32(-3.79%)
Jun 12, 2024
8.350
8.450
8.181
8.410
5,027
-0.04(-0.47%)
Jun 11, 2024
8.500
8.623
8.261
8.450
7,370
-0.30(-3.41%)
Jun 10, 2024
7.962
8.749
7.803
8.749
42,433
+0.40(+4.77%)
Jun 07, 2024
8.848
8.852
8.350
8.350
3,464
-0.08(-0.94%)
Jun 06, 2024
8.390
8.545
8.350
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
8,061
-0.13(-1.57%)
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
.