• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Mesa Royalty Trust (NY: MTR )

    6.340 -0.150 (-2.31%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
    Aug 30, 2024 6.340 6.557 6.330 6.340 2,908 -0.15(-2.31%)
    Aug 29, 2024 6.380 6.490 6.264 6.490 5,771 +0.21(+3.34%)
    Aug 28, 2024 6.370 6.420 6.200 6.280 9,085 -0.22(-3.38%)
    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 +0.08(+0.94%)
    Jul 30, 2024 8.298 8.468 8.128 8.173 5,187 -0.07(-0.91%)
    Jul 29, 2024 8.218 8.298 8.118 8.248 4,349 -0.04(-0.48%)
    Jul 26, 2024 8.548 8.548 8.223 8.288 2,761 -0.40(-4.60%)
    Jul 25, 2024 8.408 8.778 8.147 8.688 3,856 +0.28(+3.33%)
    Jul 24, 2024 8.768 8.768 8.408 8.408 2,833 +0.07(+0.84%)
    Jul 23, 2024 8.298 8.498 8.298 8.338 2,040 -0.16(-1.88%)
    Jul 22, 2024 8.398 8.838 8.017 8.498 23,089 +0.35(+4.30%)
    Jul 19, 2024 8.238 8.289 8.148 8.148 1,075 -0.05(-0.62%)
    Jul 18, 2024 8.128 8.748 8.108 8.198 20,194 -0.05(-0.61%)
    Jul 17, 2024 8.198 8.378 8.098 8.248 3,562 -0.05(-0.60%)
    Jul 16, 2024 8.398 8.398 8.008 8.298 7,221 -0.04(-0.48%)
    Jul 15, 2024 8.828 8.828 8.188 8.338 10,929 -0.31(-3.58%)
    Jul 12, 2024 8.698 8.948 8.168 8.648 21,290 +0.27(+3.22%)
    Jul 11, 2024 8.048 8.708 8.048 8.378 14,584 +0.47(+5.94%)
    Jul 10, 2024 8.008 8.148 7.728 7.908 17,729 -0.10(-1.25%)
    Jul 09, 2024 8.288 8.878 8.008 8.008 12,179 -0.49(-5.76%)
    Jul 08, 2024 8.308 8.523 8.288 8.498 3,319 +0.18(+2.16%)
    Jul 05, 2024 8.528 8.683 8.318 8.318 4,757 -0.21(-2.46%)
    Jul 03, 2024 8.478 8.528 8.462 8.528 1,655 -0.07(-0.84%)
    Jul 02, 2024 8.748 8.906 8.600 8.600 3,720 -0.15(-1.69%)
    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.