Yahoo

Mail

Singapore markets close in 5 hours 18 minutes

Straits Times Index
3,077.67
+11.73(+0.38%)
Nikkei
33,450.32
+41.93(+0.13%)
Hang Seng
17,063.74
-290.40(-1.67%)
FTSE 100
7,455.24
-5.46(-0.07%)
Bitcoin USD
37,957.32
+809.88(+2.18%)
CMC Crypto 200
784.57
+19.88(+2.60%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	18.60	18.90	18.04	18.47	18.47	11,600
27 Nov 2023	18.00	18.92	16.60	18.67	18.67	18,100
24 Nov 2023	16.50	18.50	16.25	18.20	18.20	16,100
22 Nov 2023	16.23	17.40	15.91	16.52	16.52	14,100
21 Nov 2023	15.88	16.74	15.51	16.11	16.11	12,900
20 Nov 2023	15.50	15.90	14.94	15.89	15.89	11,700
17 Nov 2023	15.01	15.25	14.57	14.96	14.96	8,300
16 Nov 2023	14.53	15.25	14.25	14.72	14.72	24,200
15 Nov 2023	13.82	14.84	13.82	14.80	14.80	11,400
14 Nov 2023	14.33	14.33	13.25	14.01	14.01	7,400
13 Nov 2023	13.30	14.35	13.30	13.49	13.49	12,200
10 Nov 2023	12.98	13.30	12.98	13.29	13.29	9,600
09 Nov 2023	13.20	13.71	13.03	13.17	13.17	11,700
08 Nov 2023	13.60	13.98	12.58	12.82	12.82	16,700
07 Nov 2023	13.60	14.09	13.60	13.62	13.62	15,000
06 Nov 2023	13.77	14.00	13.70	13.98	13.98	12,400
03 Nov 2023	14.18	14.18	13.53	13.70	13.70	8,000
02 Nov 2023	14.50	14.50	13.34	13.87	13.87	14,100
01 Nov 2023	13.18	14.53	13.18	14.53	14.53	7,400
31 Oct 2023	13.07	13.38	12.81	13.30	13.30	8,800
30 Oct 2023	13.19	13.40	13.15	13.25	13.25	17,000
30 Oct 2023	0.017 Dividend
27 Oct 2023	13.55	13.73	13.00	13.08	13.06	8,500
26 Oct 2023	12.91	13.34	12.91	13.26	13.24	2,700
25 Oct 2023	13.56	13.56	12.82	13.41	13.39	8,400
24 Oct 2023	13.73	13.96	13.35	13.37	13.35	5,600
23 Oct 2023	14.29	14.59	13.51	13.54	13.52	18,500
20 Oct 2023	15.25	15.25	13.30	13.30	13.28	18,900
19 Oct 2023	14.91	15.25	14.70	14.70	14.68	8,800
18 Oct 2023	15.87	15.96	15.03	15.31	15.29	8,300
17 Oct 2023	14.99	15.78	14.88	15.73	15.71	9,300
16 Oct 2023	15.15	15.15	14.85	14.97	14.95	6,900
13 Oct 2023	14.35	14.86	14.00	14.71	14.69	7,600
12 Oct 2023	14.28	14.59	14.28	14.59	14.57	5,400
11 Oct 2023	15.08	15.08	14.50	14.52	14.50	2,400
10 Oct 2023	14.19	15.06	14.15	14.66	14.64	19,300
09 Oct 2023	13.82	14.40	13.75	14.04	14.02	6,000
06 Oct 2023	14.59	15.39	13.89	13.89	13.87	33,000
05 Oct 2023	13.23	14.85	12.80	14.47	14.45	26,600
04 Oct 2023	14.80	15.07	13.10	13.23	13.21	22,800
03 Oct 2023	14.44	15.43	14.44	14.59	14.57	5,100
02 Oct 2023	15.28	15.28	14.67	14.71	14.69	17,500
29 Sept 2023	15.75	16.25	15.02	15.20	15.18	12,600
28 Sept 2023	15.17	16.20	15.06	15.06	15.04	11,300
28 Sept 2023	0.043 Dividend
27 Sept 2023	14.47	15.17	14.41	15.09	15.03	20,300
26 Sept 2023	14.92	14.93	14.02	14.58	14.52	10,500
25 Sept 2023	14.11	14.72	14.03	14.63	14.57	12,300
22 Sept 2023	14.59	14.63	14.30	14.43	14.37	7,800
21 Sept 2023	14.93	15.00	14.46	14.47	14.41	18,900
20 Sept 2023	13.90	15.21	13.00	14.66	14.60	33,300
19 Sept 2023	15.96	16.08	13.64	13.87	13.81	54,500
18 Sept 2023	16.41	16.87	16.02	16.02	15.95	26,100
15 Sept 2023	16.98	17.22	16.40	16.73	16.66	19,500
14 Sept 2023	17.39	17.74	16.99	17.14	17.07	11,300
13 Sept 2023	18.10	18.34	17.39	17.40	17.33	12,700
12 Sept 2023	18.33	18.33	17.71	17.99	17.92	13,400
11 Sept 2023	17.75	18.16	17.66	17.94	17.87	11,800
08 Sept 2023	16.99	17.66	16.99	17.66	17.59	9,500
07 Sept 2023	18.57	19.19	16.49	17.00	16.93	31,200
06 Sept 2023	20.00	20.00	18.70	18.70	18.62	19,300
05 Sept 2023	19.02	19.50	18.45	18.85	18.77	28,300
01 Sept 2023	19.63	20.00	19.25	19.51	19.43	9,200
31 Aug 2023	19.41	20.41	19.41	19.50	19.42	11,800
30 Aug 2023	19.39	20.28	18.97	19.79	19.71	19,600
30 Aug 2023	0.041 Dividend
29 Aug 2023	20.38	20.48	19.63	19.63	19.51	13,700
28 Aug 2023	20.51	21.00	19.55	20.00	19.88	22,300
25 Aug 2023	19.51	20.59	19.29	19.49	19.37	11,300
24 Aug 2023	19.25	20.26	19.25	19.45	19.33	4,700
23 Aug 2023	19.06	20.50	19.02	19.25	19.13	19,700
22 Aug 2023	19.37	19.58	19.00	19.39	19.27	17,400
21 Aug 2023	21.40	21.91	19.72	20.23	20.10	14,500
18 Aug 2023	22.06	22.94	21.20	21.49	21.36	9,300
17 Aug 2023	23.55	23.55	21.26	22.46	22.32	20,500
16 Aug 2023	21.02	23.47	20.55	23.00	22.86	48,400
15 Aug 2023	21.73	21.73	20.48	21.33	21.20	11,400
14 Aug 2023	21.79	21.87	20.85	21.72	21.58	13,000
11 Aug 2023	21.74	21.77	20.94	21.77	21.63	13,100
10 Aug 2023	20.41	21.72	20.41	21.58	21.45	15,900
09 Aug 2023	20.51	20.69	20.01	20.48	20.35	6,500
08 Aug 2023	19.94	20.57	19.51	20.29	20.16	15,500
07 Aug 2023	20.13	20.76	19.51	20.18	20.05	15,700
04 Aug 2023	19.50	20.16	19.50	19.91	19.79	3,800
03 Aug 2023	19.50	20.24	19.49	20.24	20.11	8,800
02 Aug 2023	19.44	20.23	19.44	20.23	20.10	5,800
01 Aug 2023	19.35	20.19	19.35	20.19	20.06	16,200
31 Jul 2023	20.24	20.24	19.40	19.44	19.32	13,600
28 Jul 2023	20.14	20.14	18.94	19.27	19.15	18,100
28 Jul 2023	0.058 Dividend
27 Jul 2023	20.00	20.30	19.41	19.98	19.80	14,900
26 Jul 2023	20.30	20.30	19.50	19.67	19.49	7,700
25 Jul 2023	19.68	20.25	19.11	19.74	19.56	15,200
24 Jul 2023	18.23	19.69	18.23	19.03	18.86	29,000
21 Jul 2023	22.63	22.80	17.55	18.23	18.06	101,900
20 Jul 2023	23.77	23.99	23.00	23.84	23.62	16,000
19 Jul 2023	24.19	24.19	23.00	23.77	23.55	20,200
18 Jul 2023	23.50	24.47	23.20	24.04	23.82	11,900
17 Jul 2023	24.30	24.38	23.00	23.20	22.99	19,300
14 Jul 2023	24.18	24.87	23.75	24.26	24.04	22,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.67+11.73(+0.38%)

Nikkei33,450.32+41.93(+0.13%)

Hang Seng17,063.74-290.40(-1.67%)

FTSE 1007,455.24-5.46(-0.07%)

Bitcoin USD37,957.32+809.88(+2.18%)

CMC Crypto 200784.57+19.88(+2.60%)

Mesa Royalty Trust (MTR)

Straits Times Index
3,077.67
+11.73(+0.38%)

Nikkei
33,450.32
+41.93(+0.13%)

Hang Seng
17,063.74
-290.40(-1.67%)

FTSE 100
7,455.24
-5.46(-0.07%)

Bitcoin USD
37,957.32
+809.88(+2.18%)

CMC Crypto 200
784.57
+19.88(+2.60%)