Singapore markets close in 5 hours 18 minutes

Mesa Royalty Trust (MTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.47-0.20 (-1.07%)
At close: 03:52PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202318.6018.9018.0418.4718.4711,600
27 Nov 202318.0018.9216.6018.6718.6718,100
24 Nov 202316.5018.5016.2518.2018.2016,100
22 Nov 202316.2317.4015.9116.5216.5214,100
21 Nov 202315.8816.7415.5116.1116.1112,900
20 Nov 202315.5015.9014.9415.8915.8911,700
17 Nov 202315.0115.2514.5714.9614.968,300
16 Nov 202314.5315.2514.2514.7214.7224,200
15 Nov 202313.8214.8413.8214.8014.8011,400
14 Nov 202314.3314.3313.2514.0114.017,400
13 Nov 202313.3014.3513.3013.4913.4912,200
10 Nov 202312.9813.3012.9813.2913.299,600
09 Nov 202313.2013.7113.0313.1713.1711,700
08 Nov 202313.6013.9812.5812.8212.8216,700
07 Nov 202313.6014.0913.6013.6213.6215,000
06 Nov 202313.7714.0013.7013.9813.9812,400
03 Nov 202314.1814.1813.5313.7013.708,000
02 Nov 202314.5014.5013.3413.8713.8714,100
01 Nov 202313.1814.5313.1814.5314.537,400
31 Oct 202313.0713.3812.8113.3013.308,800
30 Oct 202313.1913.4013.1513.2513.2517,000
30 Oct 20230.017 Dividend
27 Oct 202313.5513.7313.0013.0813.068,500
26 Oct 202312.9113.3412.9113.2613.242,700
25 Oct 202313.5613.5612.8213.4113.398,400
24 Oct 202313.7313.9613.3513.3713.355,600
23 Oct 202314.2914.5913.5113.5413.5218,500
20 Oct 202315.2515.2513.3013.3013.2818,900
19 Oct 202314.9115.2514.7014.7014.688,800
18 Oct 202315.8715.9615.0315.3115.298,300
17 Oct 202314.9915.7814.8815.7315.719,300
16 Oct 202315.1515.1514.8514.9714.956,900
13 Oct 202314.3514.8614.0014.7114.697,600
12 Oct 202314.2814.5914.2814.5914.575,400
11 Oct 202315.0815.0814.5014.5214.502,400
10 Oct 202314.1915.0614.1514.6614.6419,300
09 Oct 202313.8214.4013.7514.0414.026,000
06 Oct 202314.5915.3913.8913.8913.8733,000
05 Oct 202313.2314.8512.8014.4714.4526,600
04 Oct 202314.8015.0713.1013.2313.2122,800
03 Oct 202314.4415.4314.4414.5914.575,100
02 Oct 202315.2815.2814.6714.7114.6917,500
29 Sept 202315.7516.2515.0215.2015.1812,600
28 Sept 202315.1716.2015.0615.0615.0411,300
28 Sept 20230.043 Dividend
27 Sept 202314.4715.1714.4115.0915.0320,300
26 Sept 202314.9214.9314.0214.5814.5210,500
25 Sept 202314.1114.7214.0314.6314.5712,300
22 Sept 202314.5914.6314.3014.4314.377,800
21 Sept 202314.9315.0014.4614.4714.4118,900
20 Sept 202313.9015.2113.0014.6614.6033,300
19 Sept 202315.9616.0813.6413.8713.8154,500
18 Sept 202316.4116.8716.0216.0215.9526,100
15 Sept 202316.9817.2216.4016.7316.6619,500
14 Sept 202317.3917.7416.9917.1417.0711,300
13 Sept 202318.1018.3417.3917.4017.3312,700
12 Sept 202318.3318.3317.7117.9917.9213,400
11 Sept 202317.7518.1617.6617.9417.8711,800
08 Sept 202316.9917.6616.9917.6617.599,500
07 Sept 202318.5719.1916.4917.0016.9331,200
06 Sept 202320.0020.0018.7018.7018.6219,300
05 Sept 202319.0219.5018.4518.8518.7728,300
01 Sept 202319.6320.0019.2519.5119.439,200
31 Aug 202319.4120.4119.4119.5019.4211,800
30 Aug 202319.3920.2818.9719.7919.7119,600
30 Aug 20230.041 Dividend
29 Aug 202320.3820.4819.6319.6319.5113,700
28 Aug 202320.5121.0019.5520.0019.8822,300
25 Aug 202319.5120.5919.2919.4919.3711,300
24 Aug 202319.2520.2619.2519.4519.334,700
23 Aug 202319.0620.5019.0219.2519.1319,700
22 Aug 202319.3719.5819.0019.3919.2717,400
21 Aug 202321.4021.9119.7220.2320.1014,500
18 Aug 202322.0622.9421.2021.4921.369,300
17 Aug 202323.5523.5521.2622.4622.3220,500
16 Aug 202321.0223.4720.5523.0022.8648,400
15 Aug 202321.7321.7320.4821.3321.2011,400
14 Aug 202321.7921.8720.8521.7221.5813,000
11 Aug 202321.7421.7720.9421.7721.6313,100
10 Aug 202320.4121.7220.4121.5821.4515,900
09 Aug 202320.5120.6920.0120.4820.356,500
08 Aug 202319.9420.5719.5120.2920.1615,500
07 Aug 202320.1320.7619.5120.1820.0515,700
04 Aug 202319.5020.1619.5019.9119.793,800
03 Aug 202319.5020.2419.4920.2420.118,800
02 Aug 202319.4420.2319.4420.2320.105,800
01 Aug 202319.3520.1919.3520.1920.0616,200
31 Jul 202320.2420.2419.4019.4419.3213,600
28 Jul 202320.1420.1418.9419.2719.1518,100
28 Jul 20230.058 Dividend
27 Jul 202320.0020.3019.4119.9819.8014,900
26 Jul 202320.3020.3019.5019.6719.497,700
25 Jul 202319.6820.2519.1119.7419.5615,200
24 Jul 202318.2319.6918.2319.0318.8629,000
21 Jul 202322.6322.8017.5518.2318.06101,900
20 Jul 202323.7723.9923.0023.8423.6216,000
19 Jul 202324.1924.1923.0023.7723.5520,200
18 Jul 202323.5024.4723.2024.0423.8211,900
17 Jul 202324.3024.3823.0023.2022.9919,300
14 Jul 202324.1824.8723.7524.2624.0422,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...