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
)
8.500
+0.180 (+2.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 8, 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 (%)
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
8.491
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
.