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

Mesa Royalty Trust (NY: MTR )

6.130 +0.030 (+0.49%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 6.060 6.230 6.010 6.110 9,039 -0.14(-2.24%)
Oct 29, 2024 6.060 6.250 6.060 6.250 808 +0.12(+1.96%)
Oct 28, 2024 6.130 6.575 6.000 6.130 17,298 +0.02(+0.33%)
Oct 25, 2024 6.110 6.110 6.110 6.110 676 +0.15(+2.52%)
Oct 24, 2024 5.950 6.050 5.860 5.960 8,052 +0.06(+1.02%)
Oct 23, 2024 5.830 6.030 5.825 5.900 8,394 -0.05(-0.84%)
Oct 22, 2024 5.900 5.950 5.860 5.950 3,840 -0.04(-0.67%)
Oct 21, 2024 5.890 6.055 5.750 5.990 6,741 +0.04(+0.67%)
Oct 18, 2024 6.060 6.190 5.950 5.950 1,816 -0.02(-0.30%)
Oct 17, 2024 5.860 6.047 5.860 5.968 1,714 +0.07(+1.15%)
Oct 16, 2024 6.040 6.250 5.900 5.900 12,458 -0.12(-1.99%)
Oct 15, 2024 6.400 6.400 6.000 6.020 5,432 -0.10(-1.63%)
Oct 14, 2024 6.260 6.351 6.110 6.120 2,001 +0.00(+0.00%)
Oct 11, 2024 6.090 6.258 6.080 6.120 9,033 -0.10(-1.61%)
Oct 10, 2024 6.100 6.438 6.095 6.220 6,926 +0.00(+0.00%)
Oct 09, 2024 6.330 6.437 6.110 6.220 5,916 -0.03(-0.48%)
Oct 08, 2024 6.260 6.455 6.106 6.250 6,723 -0.25(-3.85%)
Oct 07, 2024 6.360 6.990 6.207 6.500 43,195 +0.14(+2.28%)
Oct 04, 2024 5.700 6.432 5.700 6.355 43,133 +0.55(+9.38%)
Oct 03, 2024 5.790 5.987 5.611 5.810 36,654 +0.06(+1.04%)
Oct 02, 2024 5.889 5.967 5.650 5.750 15,746 -0.06(-1.03%)
Oct 01, 2024 5.650 5.900 5.650 5.810 14,906 +0.13(+2.38%)
Sep 30, 2024 5.800 5.800 5.660 5.675 2,763 -0.08(-1.41%)
Sep 27, 2024 5.776 5.846 5.756 5.756 4,693 -0.03(-0.52%)
Sep 26, 2024 5.886 5.966 5.646 5.786 21,660 +0.00(+0.00%)
Sep 25, 2024 5.996 5.996 5.786 5.786 5,059 -0.06(-1.11%)
Sep 24, 2024 5.764 5.866 5.746 5.851 9,526 -0.04(-0.76%)
Sep 23, 2024 5.996 5.996 5.846 5.896 7,176 +0.00(+0.00%)
Sep 20, 2024 6.016 6.016 5.856 5.896 5,374 +0.02(+0.38%)
Sep 19, 2024 5.786 5.971 5.786 5.873 2,210 +0.09(+1.48%)
Sep 18, 2024 5.691 5.876 5.656 5.788 17,032 +0.08(+1.45%)
Sep 17, 2024 5.686 5.906 5.596 5.705 13,182 -0.03(-0.54%)
Sep 16, 2024 5.696 5.916 5.606 5.736 12,654 -0.03(-0.52%)
Sep 13, 2024 5.866 5.926 5.726 5.766 8,168 -0.22(-3.67%)
Sep 12, 2024 5.816 6.176 5.756 5.986 17,690 +0.18(+3.09%)
Sep 11, 2024 5.956 5.956 5.796 5.806 12,411 -0.13(-2.22%)
Sep 10, 2024 6.206 6.206 5.866 5.938 6,825 -0.16(-2.59%)
Sep 09, 2024 6.086 6.296 5.956 6.096 13,069 -0.10(-1.61%)
Sep 06, 2024 6.136 6.211 6.136 6.196 2,188 -0.12(-1.90%)
Sep 05, 2024 6.505 6.505 6.126 6.316 11,746 -0.19(-2.92%)
Sep 04, 2024 6.456 6.685 6.446 6.505 4,962 +0.15(+2.36%)
Sep 03, 2024 6.386 6.495 6.256 6.356 14,756 +0.02(+0.32%)
Aug 30, 2024 6.336 6.552 6.326 6.336 2,910 -0.15(-2.31%)
Aug 29, 2024 6.376 6.485 6.259 6.485 5,775 +0.21(+3.34%)
Aug 28, 2024 6.366 6.416 6.196 6.276 9,091 -0.22(-3.38%)
Aug 27, 2024 6.495 6.715 6.346 6.495 12,859 -0.01(-0.23%)
Aug 26, 2024 6.286 6.510 6.286 6.510 5,068 +0.15(+2.44%)
Aug 23, 2024 6.795 6.795 6.256 6.356 14,728 -0.20(-3.05%)
Aug 22, 2024 6.565 6.645 6.535 6.555 5,750 -0.13(-1.94%)
Aug 21, 2024 7.115 7.145 6.256 6.685 34,277 -0.71(-9.59%)
Aug 20, 2024 7.124 7.465 7.124 7.395 15,924 +0.28(+3.93%)
Aug 19, 2024 7.225 7.295 6.955 7.115 14,113 +0.06(+0.85%)
Aug 16, 2024 6.865 7.285 6.775 7.055 34,911 +0.14(+2.02%)
Aug 15, 2024 7.595 7.595 6.585 6.915 21,060 -0.16(-2.26%)
Aug 14, 2024 7.365 7.365 7.015 7.075 5,422 -0.20(-2.81%)
Aug 13, 2024 7.205 7.370 7.205 7.280 3,813 -0.01(-0.21%)
Aug 12, 2024 7.395 7.410 7.255 7.295 13,778 -0.18(-2.41%)
Aug 09, 2024 7.405 7.475 7.350 7.475 7,961 -0.08(-1.06%)
Aug 08, 2024 7.505 7.601 7.405 7.555 8,043 -0.08(-1.05%)
Aug 07, 2024 7.525 7.635 7.525 7.635 960 +0.05(+0.66%)
Aug 06, 2024 7.855 7.895 7.506 7.585 14,268 -0.27(-3.44%)
Aug 05, 2024 7.765 7.855 7.405 7.855 5,812 -0.03(-0.38%)
Aug 02, 2024 8.304 8.354 7.885 7.885 5,605 -0.39(-4.71%)
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.