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

Mesa Royalty Trust Common Stock (NY: MTR )

7.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2025 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 (%)
Jan 27, 2025 7.250 7.250 6.910 7.100 3,444 -0.17(-2.34%)
Jan 24, 2025 7.100 7.410 7.100 7.270 13,929 +0.14(+2.01%)
Jan 23, 2025 7.000 7.284 7.000 7.127 4,884 +0.02(+0.23%)
Jan 22, 2025 6.900 7.300 6.900 7.110 14,418 +0.06(+0.85%)
Jan 21, 2025 6.750 7.290 6.750 7.050 83,070 +0.30(+4.37%)
Jan 17, 2025 6.750 6.820 6.750 6.755 3,781 -0.09(-1.32%)
Jan 16, 2025 6.360 6.910 6.350 6.845 8,690 +0.34(+5.29%)
Jan 15, 2025 6.530 6.530 6.428 6.501 1,216 +0.03(+0.48%)
Jan 14, 2025 6.135 6.541 6.058 6.470 8,227 -0.02(-0.31%)
Jan 13, 2025 6.270 6.490 6.180 6.490 41,570 +0.15(+2.37%)
Jan 10, 2025 6.151 6.500 6.151 6.340 5,223 +0.16(+2.57%)
Jan 08, 2025 5.850 6.210 5.850 6.181 6,619 +0.19(+3.19%)
Jan 07, 2025 6.380 6.400 5.990 5.990 6,777 -0.30(-4.77%)
Jan 06, 2025 6.050 6.430 6.050 6.290 9,898 +0.27(+4.49%)
Jan 03, 2025 6.080 6.080 6.000 6.020 1,578 -0.03(-0.50%)
Jan 02, 2025 5.720 6.100 5.720 6.050 2,560 +0.14(+2.37%)
Dec 31, 2024 5.910 0 -0.14(-2.33%)
Dec 30, 2024 5.940 6.160 5.920 6.051 14,555 +0.05(+0.85%)
Dec 27, 2024 5.960 6.080 5.960 6.000 2,409 -0.17(-2.68%)
Dec 26, 2024 6.050 6.268 6.050 6.165 1,963 +0.12(+1.90%)
Dec 24, 2024 6.080 6.190 5.910 6.050 5,021 -0.06(-0.90%)
Dec 23, 2024 6.120 6.290 5.980 6.105 11,899 -0.27(-4.31%)
Dec 20, 2024 6.060 6.420 5.900 6.380 16,397 +0.32(+5.28%)
Dec 19, 2024 6.325 6.365 6.060 6.060 13,646 -0.27(-4.27%)
Dec 18, 2024 6.320 6.444 6.089 6.330 16,196 -0.03(-0.47%)
Dec 17, 2024 6.270 6.430 6.080 6.360 15,870 +0.09(+1.44%)
Dec 16, 2024 6.330 6.522 6.060 6.270 12,759 -0.36(-5.43%)
Dec 13, 2024 6.780 6.780 6.500 6.630 7,115 -0.15(-2.21%)
Dec 12, 2024 6.500 6.790 6.500 6.780 11,274 +0.17(+2.57%)
Dec 11, 2024 6.600 6.610 6.600 6.610 1,534 -0.21(-3.08%)
Dec 09, 2024 6.820 568 +0.22(+3.33%)
Dec 06, 2024 6.760 7.020 6.400 6.600 31,311 -0.27(-3.93%)
Dec 05, 2024 6.880 7.064 6.870 6.870 5,418 -0.13(-1.86%)
Dec 04, 2024 6.950 7.360 6.740 7.000 4,396 -0.04(-0.55%)
Dec 03, 2024 7.050 7.170 6.884 7.039 4,945 -0.02(-0.30%)
Dec 02, 2024 7.220 7.220 6.830 7.060 9,041 -0.24(-3.29%)
Nov 29, 2024 7.230 7.300 7.170 7.300 3,381 +0.13(+1.83%)
Nov 27, 2024 6.997 7.277 6.977 7.169 4,139 +0.05(+0.73%)
Nov 26, 2024 7.107 7.497 7.047 7.117 5,389 -0.08(-1.11%)
Nov 25, 2024 7.367 7.497 7.107 7.197 7,927 -0.06(-0.83%)
Nov 22, 2024 7.277 7.417 6.821 7.257 6,563 +0.02(+0.28%)
Nov 21, 2024 7.037 7.487 7.022 7.237 51,454 +0.27(+3.87%)
Nov 20, 2024 6.167 7.262 6.017 6.967 88,373 +1.01(+16.95%)
Nov 19, 2024 6.027 6.247 5.958 5.958 1,537 -0.24(-3.87%)
Nov 18, 2024 6.357 6.397 6.147 6.197 3,598 -0.05(-0.80%)
Nov 15, 2024 5.878 6.287 5.778 6.247 24,048 +0.38(+6.47%)
Nov 14, 2024 5.868 6.007 5.798 5.868 13,106 -0.05(-0.84%)
Nov 13, 2024 5.908 5.958 5.892 5.918 3,269 -0.03(-0.50%)
Nov 12, 2024 5.997 5.998 5.906 5.948 4,227 -0.11(-1.82%)
Nov 11, 2024 5.918 6.187 5.898 6.057 9,439 -0.04(-0.66%)
Nov 08, 2024 6.237 6.237 5.997 6.097 12,180 -0.08(-1.29%)
Nov 07, 2024 6.287 6.307 5.991 6.177 17,002 +0.23(+3.95%)
Nov 06, 2024 6.017 6.017 5.788 5.943 3,216 +0.10(+1.80%)
Nov 05, 2024 5.997 6.192 5.798 5.838 10,879 -0.01(-0.17%)
Nov 04, 2024 5.987 5.987 5.848 5.848 7,991 -0.09(-1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.