Singapore markets closed

Mesa Royalty Trust (MTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.03-0.27 (-2.90%)
At close: 02:17PM EST
9.10 +0.07 (+0.78%)
Pre-market: 05:09AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20249.309.309.039.039.035,600
16 Feb 20249.259.509.019.309.304,900
15 Feb 20249.449.459.159.309.3011,300
14 Feb 20249.279.508.959.339.3315,200
13 Feb 202410.0010.009.359.459.4511,100
12 Feb 202410.1010.159.309.519.5147,900
09 Feb 202410.1010.2110.0110.1210.128,700
08 Feb 202410.2710.3010.2110.2110.211,900
07 Feb 202410.3110.3710.1410.2710.274,100
06 Feb 202410.3510.4910.0310.3410.348,900
05 Feb 202410.6710.8810.3310.3410.3416,100
02 Feb 202410.8010.9610.6110.9110.917,600
01 Feb 202410.8010.9910.7010.8010.8013,700
31 Jan 202410.9811.0010.7410.8210.8215,300
30 Jan 202411.1911.1910.9010.9310.935,600
30 Jan 20240.025 Dividend
29 Jan 202411.0011.2010.9411.1011.079,000
26 Jan 202410.8211.0410.8010.8810.8611,200
25 Jan 202410.8111.3410.8110.9810.968,400
24 Jan 202411.4811.6010.8010.9710.9512,100
23 Jan 202411.5011.9011.2611.5611.5310,400
22 Jan 202411.3111.7411.2311.6011.575,400
19 Jan 202411.0811.7011.0811.4611.435,600
18 Jan 202410.8011.6010.8011.3311.3016,200
17 Jan 202411.4611.4810.8010.9110.8918,200
16 Jan 202412.0012.0211.4711.4811.4516,700
12 Jan 202411.8512.5911.8512.0612.0310,700
11 Jan 202411.7612.2011.5311.7911.7629,700
10 Jan 202412.2812.6311.7511.7511.7227,000
09 Jan 202412.9513.4312.2812.2812.2524,000
08 Jan 202413.6513.6512.7912.9512.9230,500
05 Jan 202413.8413.9813.1213.3713.347,400
04 Jan 202414.4914.4913.4113.7113.6811,600
03 Jan 202414.0014.0013.1013.4713.4419,700
02 Jan 202413.0013.9813.0013.3113.2819,800
29 Dec 202313.3213.3212.9513.2013.1710,700
28 Dec 202313.2413.3812.8113.3213.2917,000
28 Dec 20230.031 Dividend
27 Dec 202312.8213.7512.6313.6013.5420,300
26 Dec 202312.2512.8812.2512.5812.5220,300
22 Dec 202312.0012.4912.0012.2912.2327,900
21 Dec 202312.2712.6212.0012.1312.0819,100
20 Dec 202311.5612.9011.5612.0311.9839,300
19 Dec 202313.6114.1811.3611.5611.5140,900
18 Dec 202313.6914.6513.0013.8913.8342,200
15 Dec 202313.4613.9913.4613.6913.639,800
14 Dec 202314.1014.1013.3013.6013.5429,300
13 Dec 202314.3814.9113.8413.9913.9320,000
12 Dec 202316.2516.2514.8315.1815.1115,600
11 Dec 202315.7016.0015.5015.5515.488,400
08 Dec 202316.2816.3015.6415.7215.656,000
07 Dec 202316.6016.6015.5016.2716.2014,200
06 Dec 202316.2916.7916.2116.6016.528,700
05 Dec 202316.1017.3215.4416.8416.765,800
04 Dec 202317.9517.9515.9616.8316.7512,000
01 Dec 202318.2518.6918.0018.0017.9214,200
30 Nov 202318.0718.6217.9918.2618.189,400
29 Nov 202318.6218.6218.0818.2918.213,500
29 Nov 20230.067 Dividend
28 Nov 202318.6018.9018.0418.4718.3211,600
27 Nov 202318.0018.9216.6018.6718.5218,100
24 Nov 202316.5018.5016.2518.2018.0516,100
22 Nov 202316.2317.4015.9116.5216.3914,100
21 Nov 202315.8816.7415.5116.1115.9812,900
20 Nov 202315.5015.9014.9415.8915.7611,700
17 Nov 202315.0115.2514.5714.9614.848,300
16 Nov 202314.5315.2514.2514.7214.6024,200
15 Nov 202313.8214.8413.8214.8014.6811,400
14 Nov 202314.3314.3313.2514.0113.907,400
13 Nov 202313.3014.3513.3013.4913.3812,200
10 Nov 202312.9813.3012.9813.2913.189,600
09 Nov 202313.2013.7113.0313.1713.0611,700
08 Nov 202313.6013.9812.5812.8212.7216,700
07 Nov 202313.6014.0913.6013.6213.5115,000
06 Nov 202313.7714.0013.7013.9813.8712,400
03 Nov 202314.1814.1813.5313.7013.598,000
02 Nov 202314.5014.5013.3413.8713.7614,100
01 Nov 202313.1814.5313.1814.5314.417,400
31 Oct 202313.0713.3812.8113.3013.198,800
30 Oct 202313.1913.4013.1513.2513.1417,000
30 Oct 20230.017 Dividend
27 Oct 202313.5513.7313.0013.0812.968,500
26 Oct 202312.9113.3412.9113.2613.142,700
25 Oct 202313.5613.5612.8213.4113.288,400
24 Oct 202313.7313.9613.3513.3713.245,600
23 Oct 202314.2914.5913.5113.5413.4118,500
20 Oct 202315.2515.2513.3013.3013.1718,900
19 Oct 202314.9115.2514.7014.7014.568,800
18 Oct 202315.8715.9615.0315.3115.178,300
17 Oct 202314.9915.7814.8815.7315.589,300
16 Oct 202315.1515.1514.8514.9714.836,900
13 Oct 202314.3514.8614.0014.7114.577,600
12 Oct 202314.2814.5914.2814.5914.455,400
11 Oct 202315.0815.0814.5014.5214.382,400
10 Oct 202314.1915.0614.1514.6614.5219,300
09 Oct 202313.8214.4013.7514.0413.916,000
06 Oct 202314.5915.3913.8913.8913.7633,000
05 Oct 202313.2314.8512.8014.4714.3326,600
04 Oct 202314.8015.0713.1013.2313.1122,800
03 Oct 202314.4415.4314.4414.5914.455,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...