Mesa Royalty Trust (NY: MTR )

9.260 +0.020 (+0.22%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.010 9.412 9.010 9.240 2,313 +0.13(+1.43%)
Apr 29, 2024 9.260 9.390 9.080 9.110 11,966 -0.19(-2.05%)
Apr 26, 2024 9.780 9.830 9.231 9.301 12,317 -0.11(-1.17%)
Apr 25, 2024 9.780 9.790 9.281 9.411 19,649 -0.45(-4.55%)
Apr 24, 2024 10.06 10.30 9.740 9.860 9,224 -0.20(-1.98%)
Apr 23, 2024 10.33 10.56 10.03 10.06 22,146 -0.28(-2.70%)
Apr 22, 2024 11.08 11.32 10.34 10.34 14,705 -0.83(-7.42%)
Apr 19, 2024 11.03 11.60 10.98 11.17 11,917 -0.09(-0.79%)
Apr 18, 2024 11.68 11.68 11.04 11.26 17,566 -0.35(-2.98%)
Apr 17, 2024 11.54 11.78 11.43 11.60 3,427 +0.05(+0.47%)
Apr 16, 2024 11.59 11.63 11.45 11.55 6,504 +0.14(+1.23%)
Apr 15, 2024 11.97 11.97 11.38 11.41 13,673 +0.07(+0.62%)
Apr 12, 2024 11.16 11.72 11.07 11.34 29,274 +0.36(+3.27%)
Apr 11, 2024 11.06 11.22 10.98 10.98 5,872 +0.16(+1.48%)
Apr 10, 2024 11.08 11.45 10.82 10.82 11,657 -0.29(-2.61%)
Apr 09, 2024 11.34 11.34 11.10 11.11 12,572 -0.32(-2.79%)
Apr 08, 2024 11.43 11.50 11.15 11.43 8,270 +0.04(+0.39%)
Apr 05, 2024 11.48 11.92 11.03 11.38 9,508 +0.09(+0.84%)
Apr 04, 2024 10.80 11.59 10.80 11.29 10,881 +0.36(+3.29%)
Apr 03, 2024 10.97 11.08 10.80 10.93 4,255 +0.10(+0.92%)
Apr 02, 2024 10.63 10.95 10.63 10.83 6,958 -0.14(-1.32%)
Apr 01, 2024 10.53 11.17 10.53 10.97 17,991 +0.37(+3.53%)
Mar 28, 2024 10.53 10.61 10.40 10.60 4,019 +0.22(+2.11%)
Mar 27, 2024 10.38 10.48 9.989 10.38 4,774 -0.05(-0.48%)
Mar 26, 2024 10.48 10.57 10.35 10.43 5,243 +0.03(+0.29%)
Mar 25, 2024 10.46 10.63 10.02 10.40 15,618 +0.17(+1.66%)
Mar 22, 2024 10.04 10.28 9.860 10.23 11,101 +0.37(+3.80%)
Mar 21, 2024 9.590 10.11 9.590 9.855 11,140 +0.25(+2.65%)
Mar 20, 2024 9.910 9.929 9.600 9.600 6,994 -0.53(-5.22%)
Mar 19, 2024 10.18 10.39 9.979 10.13 5,007 +0.17(+1.70%)
Mar 18, 2024 10.12 10.12 9.620 9.960 5,039 -0.24(-2.34%)
Mar 15, 2024 9.910 10.48 9.640 10.20 3,906 +0.12(+1.18%)
Mar 14, 2024 10.03 10.08 10.03 10.08 722 +0.10(+1.01%)
Mar 13, 2024 10.04 10.26 9.670 9.979 5,481 +0.03(+0.35%)
Mar 12, 2024 10.77 10.77 9.486 9.944 10,365 -0.09(-0.94%)
Mar 11, 2024 10.12 10.71 9.989 10.04 7,921 +0.04(+0.40%)
Mar 08, 2024 10.18 10.30 9.991 9.999 3,170 -0.12(-1.23%)
Mar 07, 2024 10.28 10.28 10.12 10.12 2,579 -0.00(-0.04%)
Mar 06, 2024 9.979 10.20 9.979 10.13 5,174 +0.04(+0.38%)
Mar 05, 2024 10.48 10.62 10.04 10.09 8,035 -0.40(-3.81%)
Mar 04, 2024 10.78 10.92 10.49 10.49 17,141 -0.29(-2.69%)
Mar 01, 2024 10.87 10.90 10.48 10.78 7,996 +0.20(+1.89%)
Feb 29, 2024 10.28 10.93 9.880 10.58 32,881 +1.02(+10.65%)
Feb 28, 2024 9.381 9.880 9.381 9.560 20,473 +0.24(+2.56%)
Feb 27, 2024 9.003 9.372 8.963 9.322 24,791 +0.44(+4.94%)
Feb 26, 2024 9.013 9.013 8.860 8.883 12,196 -0.11(-1.17%)
Feb 23, 2024 8.983 9.053 8.824 8.989 16,844 -0.06(-0.71%)
Feb 22, 2024 9.113 9.172 8.993 9.053 8,263 -0.22(-2.37%)
Feb 21, 2024 9.342 9.347 9.048 9.272 8,354 +0.27(+2.99%)
Feb 20, 2024 9.272 9.272 9.003 9.003 5,602 -0.27(-2.90%)
Feb 16, 2024 9.222 9.467 8.983 9.272 5,050 +0.00(+0.00%)
Feb 15, 2024 9.412 9.422 9.123 9.272 11,332 -0.03(-0.32%)
Feb 14, 2024 9.242 9.471 8.923 9.302 15,291 -0.12(-1.27%)
Feb 13, 2024 9.970 9.970 9.322 9.422 11,180 -0.06(-0.63%)
Feb 12, 2024 10.07 10.12 9.272 9.482 48,067 -0.61(-6.06%)
Feb 09, 2024 10.07 10.18 9.983 10.09 8,773 -0.09(-0.84%)
Feb 08, 2024 10.24 10.27 10.18 10.18 1,880 -0.06(-0.57%)
Feb 07, 2024 10.28 10.33 10.11 10.24 4,086 -0.07(-0.70%)
Feb 06, 2024 10.32 10.46 9.997 10.31 8,890 +0.00(+0.00%)
Feb 05, 2024 10.64 10.85 10.30 10.31 16,148 -0.57(-5.25%)
Feb 02, 2024 10.77 10.93 10.57 10.88 7,632 +0.11(+1.05%)
Feb 01, 2024 10.77 10.96 10.67 10.77 13,746 -0.02(-0.18%)
Jan 31, 2024 10.95 10.97 10.71 10.79 15,370 -0.11(-1.01%)
Jan 30, 2024 11.16 11.16 10.87 10.90 5,594 -0.14(-1.31%)
Jan 29, 2024 10.94 11.14 10.88 11.04 9,026 +0.22(+2.02%)
Jan 26, 2024 10.76 10.99 10.74 10.82 11,236 -0.09(-0.87%)
Jan 25, 2024 10.75 11.29 10.75 10.92 8,434 +0.00(+0.05%)
Jan 24, 2024 11.42 11.54 10.74 10.91 12,143 -0.59(-5.10%)
Jan 23, 2024 11.44 11.84 11.20 11.50 10,483 -0.04(-0.34%)
Jan 22, 2024 11.25 11.68 11.17 11.54 5,457 +0.14(+1.22%)
Jan 19, 2024 11.02 11.64 11.02 11.40 5,614 +0.13(+1.15%)
Jan 18, 2024 10.74 11.54 10.74 11.27 16,255 +0.42(+3.85%)
Jan 17, 2024 11.40 11.40 10.74 10.85 18,253 -0.57(-4.97%)
Jan 16, 2024 11.94 11.96 11.41 11.42 16,747 -0.58(-4.84%)
Jan 12, 2024 11.79 12.52 11.79 12.00 10,713 +0.27(+2.32%)
Jan 11, 2024 11.70 12.14 11.46 11.73 29,905 +0.04(+0.34%)
Jan 10, 2024 12.22 12.56 11.69 11.69 27,128 -0.53(-4.32%)
Jan 09, 2024 12.88 13.36 12.22 12.22 24,086 -0.67(-5.17%)
Jan 08, 2024 13.58 13.58 12.72 12.88 30,646 -0.42(-3.14%)
Jan 05, 2024 13.77 13.91 13.05 13.30 7,477 -0.34(-2.48%)
Jan 04, 2024 14.41 14.41 13.34 13.64 11,643 +0.24(+1.78%)
Jan 03, 2024 13.93 13.93 13.03 13.40 19,815 +0.16(+1.20%)
Jan 02, 2024 12.93 13.91 12.93 13.24 19,871 +0.11(+0.83%)
Dec 29, 2023 13.25 13.25 12.88 13.13 10,730 -0.12(-0.90%)
Dec 28, 2023 13.17 13.31 12.74 13.25 17,039 -0.25(-1.84%)
Dec 27, 2023 12.72 13.65 12.54 13.50 20,442 +1.01(+8.11%)
Dec 26, 2023 12.16 12.78 12.16 12.49 20,470 +0.29(+2.36%)
Dec 22, 2023 11.91 12.40 11.91 12.20 28,256 +0.16(+1.31%)
Dec 21, 2023 12.18 12.53 11.91 12.04 19,242 +0.10(+0.84%)
Dec 20, 2023 11.47 12.80 11.47 11.94 39,602 +0.47(+4.07%)
Dec 19, 2023 13.51 14.07 11.27 11.47 41,213 -2.31(-16.77%)
Dec 18, 2023 13.59 14.54 12.90 13.79 42,476 +0.20(+1.46%)
Dec 15, 2023 13.36 13.88 13.36 13.59 9,848 +0.09(+0.66%)
Dec 14, 2023 13.99 13.99 13.20 13.50 29,492 -0.39(-2.79%)
Dec 13, 2023 14.27 14.80 13.74 13.88 19,226 -1.18(-7.85%)
Dec 12, 2023 16.13 16.13 14.72 15.07 15,689 -0.37(-2.37%)
Dec 11, 2023 15.58 15.88 15.38 15.43 8,456 -0.17(-1.08%)
Dec 08, 2023 16.16 16.18 15.52 15.60 6,071 -0.55(-3.40%)
Dec 07, 2023 16.48 16.48 15.38 16.15 14,339 -0.32(-1.97%)
Dec 06, 2023 16.17 16.67 16.09 16.48 8,717 -0.24(-1.45%)
Dec 05, 2023 15.98 17.19 15.33 16.72 5,807 +0.01(+0.08%)
Dec 04, 2023 17.82 17.82 15.84 16.70 12,097 -1.16(-6.50%)
Dec 01, 2023 18.11 18.55 17.86 17.86 14,286 -0.26(-1.42%)
Nov 30, 2023 17.93 18.48 17.85 18.12 9,444 -0.03(-0.16%)
Nov 29, 2023 18.48 18.48 17.94 18.15 3,536 -0.11(-0.61%)
Nov 28, 2023 18.39 18.69 17.84 18.26 11,715 -0.20(-1.07%)
Nov 27, 2023 17.80 18.71 16.42 18.46 18,332 +0.46(+2.58%)
Nov 24, 2023 16.32 18.29 16.07 18.00 16,277 +1.66(+10.17%)
Nov 22, 2023 16.05 17.21 15.74 16.34 14,251 +0.41(+2.55%)
Nov 21, 2023 15.70 16.55 15.34 15.93 13,092 +0.22(+1.42%)
Nov 20, 2023 15.33 15.72 14.77 15.71 11,865 +0.91(+6.18%)
Nov 17, 2023 14.84 15.08 14.41 14.79 8,381 +0.24(+1.63%)
Nov 16, 2023 14.37 15.08 14.09 14.56 24,439 -0.08(-0.54%)
Nov 15, 2023 13.67 14.67 13.67 14.64 11,497 +0.78(+5.64%)
Nov 14, 2023 14.17 14.17 13.10 13.85 7,435 +0.51(+3.86%)
Nov 13, 2023 13.15 14.19 13.15 13.34 12,314 +0.20(+1.51%)
Nov 10, 2023 12.84 13.15 12.84 13.14 9,730 +0.12(+0.91%)
Nov 09, 2023 13.05 13.56 12.88 13.02 11,870 +0.35(+2.73%)
Nov 08, 2023 13.45 13.82 12.44 12.68 16,888 -0.79(-5.87%)
Nov 07, 2023 13.45 13.93 13.45 13.47 15,193 -0.36(-2.57%)
Nov 06, 2023 13.62 13.84 13.55 13.82 12,505 +0.28(+2.04%)
Nov 03, 2023 14.02 14.02 13.38 13.55 8,061 -0.17(-1.23%)
Nov 02, 2023 14.34 14.34 13.19 13.72 14,219 -0.65(-4.55%)
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.