Singapore markets close in 4 hours 25 minutes

Mesa Royalty Trust (MTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.34-0.31 (-3.58%)
At close: 04:00PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20248.838.838.198.348.3410,927
12 Jul 20248.708.958.178.658.6521,300
11 Jul 20248.058.718.058.388.3814,600
10 Jul 20248.018.157.737.917.9117,700
09 Jul 20248.298.888.018.018.0112,200
08 Jul 20248.318.538.298.508.503,300
05 Jul 20248.538.698.328.328.324,800
03 Jul 20248.488.538.468.538.531,700
02 Jul 20248.758.918.608.608.603,700
01 Jul 20248.848.848.528.758.754,900
28 Jun 20248.278.978.278.828.8218,300
28 Jun 20240.039 Dividend
27 Jun 20248.538.538.278.278.232,400
26 Jun 20248.708.708.228.388.348,200
25 Jun 20248.708.708.218.428.386,300
24 Jun 20248.138.698.138.698.659,700
21 Jun 20248.158.478.158.278.233,700
20 Jun 20248.178.408.148.158.117,900
18 Jun 20248.548.788.358.378.338,700
17 Jun 20247.878.807.708.308.2649,800
14 Jun 20248.028.057.917.917.871,400
13 Jun 20248.438.498.038.138.091,900
12 Jun 20248.398.498.228.458.415,000
11 Jun 20248.548.668.308.498.457,300
10 Jun 20248.008.797.848.798.7542,200
07 Jun 20248.898.898.398.398.353,400
06 Jun 20248.438.598.398.478.432,600
05 Jun 20248.518.758.418.758.713,500
04 Jun 20248.508.998.288.478.438,000
03 Jun 20248.908.908.488.608.5611,900
31 May 20249.029.109.009.008.962,500
31 May 20240.055 Dividend
30 May 20249.399.799.049.229.127,900
29 May 20249.339.909.309.469.3613,000
28 May 20249.359.689.129.319.216,300
24 May 20249.659.769.509.509.405,000
23 May 20249.659.989.279.859.7510,200
22 May 20249.859.899.579.829.728,800
21 May 20249.449.979.309.469.3612,000
20 May 20249.179.738.989.429.3214,600
17 May 20249.109.468.899.389.287,500
16 May 20248.409.498.409.139.0322,000
15 May 20248.869.098.298.558.4634,700
14 May 20248.128.458.128.258.1621,800
13 May 20248.178.428.108.178.088,400
10 May 20248.218.868.118.178.0814,200
09 May 20248.108.888.108.208.114,600
08 May 20248.268.277.988.108.0119,700
07 May 20248.278.738.278.338.2412,900
06 May 20248.398.768.298.408.3116,100
03 May 20248.868.948.388.558.4621,800
02 May 20248.909.048.828.898.807,400
01 May 20249.309.378.788.868.7714,100
30 Apr 20249.019.419.019.249.142,300
29 Apr 20249.269.399.089.119.0112,000
29 Apr 20240.019 Dividend
26 Apr 20249.809.859.259.329.2012,300
25 Apr 20249.809.819.309.439.3119,600
24 Apr 202410.0810.329.769.889.759,200
23 Apr 202410.3510.5810.0510.089.9522,100
22 Apr 202411.1011.3510.3610.3610.2314,700
19 Apr 202411.0511.6211.0011.1911.0511,900
18 Apr 202411.7011.7011.0611.2811.1417,500
17 Apr 202411.5611.8011.4511.6311.483,400
16 Apr 202411.6111.6511.4711.5711.426,500
15 Apr 202411.9911.9911.4011.4311.2913,600
12 Apr 202411.1811.7411.0911.3611.2226,900
11 Apr 202411.0811.2411.0011.0010.865,900
10 Apr 202411.1011.4710.8410.8410.7011,600
09 Apr 202411.3711.3711.1211.1310.9912,700
08 Apr 202411.4511.5311.1711.4511.308,300
05 Apr 202411.5011.9511.0611.4111.279,500
04 Apr 202410.8211.6110.8211.3111.1710,900
03 Apr 202410.9911.1010.8210.9510.814,200
02 Apr 202410.6510.9710.6510.8510.716,900
01 Apr 202410.5511.2010.5511.0010.8618,000
28 Mar 202410.5510.6310.4210.6210.494,000
27 Mar 202410.4010.5010.0110.4010.274,700
27 Mar 20240.028 Dividend
26 Mar 202410.5010.5910.3810.4510.295,200
25 Mar 202410.4810.6510.0410.4210.2615,600
22 Mar 202410.0610.309.8810.2510.0911,100
21 Mar 20249.6110.139.619.889.7311,100
20 Mar 20249.939.959.629.629.476,900
19 Mar 202410.2010.4110.0010.159.995,200
18 Mar 202410.1410.149.649.989.835,000
15 Mar 20249.9310.509.6610.2210.063,900
14 Mar 202410.0610.1010.0610.109.95700
13 Mar 202410.0610.289.6910.009.855,500
12 Mar 202410.7910.799.519.979.8210,300
11 Mar 202410.1410.7410.0110.069.917,900
08 Mar 202410.2010.3210.0110.029.873,200
07 Mar 202410.3010.3010.1510.159.992,600
06 Mar 202410.0010.2210.0010.159.995,200
05 Mar 202410.5010.6410.0610.119.968,000
04 Mar 202410.8010.9410.5110.5110.3517,100
01 Mar 202410.8910.9210.5010.8010.638,000
29 Feb 202410.3010.959.9010.6010.4432,800
28 Feb 20249.409.909.409.589.4320,400
28 Feb 20240.009 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...