Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,878.66
-655.67(-2.30%)
CMC Crypto 200
606.91
-11.47(-1.86%)

Mesa Royalty Trust (MTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.45

+0.68

(+4.63%)

As of 12:23PM EDT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	14.77	15.65	14.77	15.45	15.45	12,207
23 Mar 2023	14.30	15.06	14.30	14.77	14.77	7,000
22 Mar 2023	13.92	14.85	13.92	14.19	14.19	9,300
21 Mar 2023	13.99	14.47	13.74	14.01	14.01	26,400
20 Mar 2023	14.02	14.74	13.61	13.62	13.62	20,000
17 Mar 2023	14.88	15.19	13.95	14.37	14.37	21,000
16 Mar 2023	14.21	15.18	14.07	14.42	14.42	14,200
15 Mar 2023	15.35	15.60	14.10	14.23	14.23	31,300
14 Mar 2023	16.30	16.82	15.77	15.98	15.98	11,600
13 Mar 2023	17.36	17.53	16.08	16.36	16.36	15,000
10 Mar 2023	17.22	17.54	16.85	17.23	17.23	21,200
09 Mar 2023	17.18	17.99	17.08	17.56	17.56	6,600
08 Mar 2023	16.74	17.06	16.54	16.91	16.91	9,300
07 Mar 2023	16.72	17.14	16.72	16.80	16.80	5,000
06 Mar 2023	17.30	17.99	16.61	17.03	17.03	34,200
03 Mar 2023	17.76	17.85	17.27	17.32	17.32	13,100
02 Mar 2023	17.36	17.75	17.29	17.42	17.42	9,200
01 Mar 2023	16.90	17.43	16.64	17.04	17.04	6,800
28 Feb 2023	16.79	17.15	16.70	16.90	16.90	5,500
27 Feb 2023	16.60	17.48	16.59	16.63	16.63	33,600
24 Feb 2023	17.26	17.43	16.04	16.50	16.50	19,300
23 Feb 2023	17.16	18.35	17.16	17.64	17.64	32,500
22 Feb 2023	18.28	18.91	17.40	17.40	17.40	10,400
21 Feb 2023	18.43	18.45	18.00	18.11	18.11	15,900
17 Feb 2023	18.56	18.56	17.29	18.23	18.23	12,400
16 Feb 2023	18.83	18.83	18.20	18.20	18.20	24,700
15 Feb 2023	17.95	18.78	17.90	18.43	18.43	17,500
14 Feb 2023	17.72	18.96	17.72	18.40	18.40	41,500
13 Feb 2023	17.31	17.98	16.90	17.72	17.72	21,300
10 Feb 2023	16.58	17.25	16.55	17.11	17.11	14,500
09 Feb 2023	17.57	17.57	16.58	16.82	16.82	16,000
08 Feb 2023	17.99	17.99	17.15	17.17	17.17	9,300
07 Feb 2023	17.94	17.94	17.29	17.66	17.66	12,600
06 Feb 2023	17.01	18.37	17.01	17.10	17.10	20,700
03 Feb 2023	17.89	18.45	17.00	17.17	17.17	42,600
02 Feb 2023	18.23	19.20	17.89	18.20	18.20	44,000
01 Feb 2023	19.17	19.26	18.14	18.55	18.55	21,100
31 Jan 2023	18.92	19.78	18.06	19.07	19.07	26,100
30 Jan 2023	19.45	19.90	18.99	19.39	19.39	16,600
27 Jan 2023	19.02	19.97	18.93	19.37	19.37	22,500
26 Jan 2023	18.73	19.72	18.72	19.00	19.00	18,600
25 Jan 2023	18.48	19.15	18.10	18.72	18.72	23,600
24 Jan 2023	19.02	19.30	18.13	18.69	18.69	33,800
23 Jan 2023	20.50	20.50	18.86	19.36	19.36	55,700
20 Jan 2023	21.00	21.00	20.10	20.79	20.79	12,200
19 Jan 2023	20.53	21.43	20.11	20.90	20.90	19,400
18 Jan 2023	21.44	21.44	19.50	20.28	20.28	42,500
17 Jan 2023	21.79	21.81	20.43	21.18	21.18	31,700
13 Jan 2023	20.05	20.68	19.71	20.32	20.32	15,000
12 Jan 2023	20.50	20.50	19.70	20.12	20.12	22,200
11 Jan 2023	19.12	21.10	18.93	20.11	20.11	51,500
10 Jan 2023	17.48	19.15	17.45	19.11	19.11	28,400
09 Jan 2023	17.51	19.39	16.59	17.50	17.50	70,800
06 Jan 2023	15.35	17.59	15.35	17.05	17.05	72,400
05 Jan 2023	16.34	16.34	15.20	15.34	15.34	28,600
04 Jan 2023	16.81	17.40	14.59	15.16	15.16	174,200
03 Jan 2023	21.90	22.33	15.84	16.55	16.55	155,200
30 Dec 2022	22.00	23.05	20.51	22.01	22.01	65,900
29 Dec 2022	22.62	23.48	21.76	22.15	22.15	42,600
28 Dec 2022	21.37	24.19	20.52	23.50	23.50	74,400
27 Dec 2022	20.46	22.77	19.87	21.62	21.62	92,800
23 Dec 2022	20.21	24.50	19.86	24.50	24.50	81,400
22 Dec 2022	20.45	20.45	19.22	20.20	20.20	32,100
21 Dec 2022	18.27	20.89	18.27	20.50	20.50	66,100
20 Dec 2022	17.85	18.28	17.54	18.04	18.04	17,800
19 Dec 2022	18.30	18.30	17.50	17.85	17.85	9,300
16 Dec 2022	17.65	17.95	17.00	17.95	17.95	15,900
15 Dec 2022	17.96	17.96	15.75	17.49	17.49	25,300
14 Dec 2022	17.99	18.53	17.05	17.11	17.11	47,600
13 Dec 2022	17.93	18.41	17.32	17.54	17.54	11,100
12 Dec 2022	16.68	17.50	16.14	16.95	16.95	27,800
09 Dec 2022	15.72	16.84	15.72	16.58	16.58	14,600
08 Dec 2022	15.26	16.11	15.26	15.84	15.84	24,100
07 Dec 2022	17.58	17.58	14.83	15.60	15.60	78,800
06 Dec 2022	17.94	18.24	17.60	17.70	17.70	22,700
05 Dec 2022	18.15	19.41	17.10	17.65	17.65	59,700
02 Dec 2022	16.77	18.00	16.44	17.78	17.78	20,000
01 Dec 2022	16.99	17.14	16.36	17.02	17.02	16,700
30 Nov 2022	16.65	17.21	16.51	16.51	16.51	23,500
29 Nov 2022	16.62	17.30	16.41	16.81	16.81	43,000
28 Nov 2022	16.54	16.66	15.54	16.60	16.60	45,800
25 Nov 2022	16.26	16.69	16.01	16.54	16.54	12,400
23 Nov 2022	15.80	16.50	15.80	16.25	16.25	20,300
22 Nov 2022	15.80	16.10	15.46	15.83	15.83	16,700
21 Nov 2022	15.10	15.50	14.68	15.31	15.31	19,800
18 Nov 2022	14.96	15.00	14.57	14.86	14.86	5,500
17 Nov 2022	14.92	15.10	14.78	15.10	15.10	5,400
16 Nov 2022	15.01	15.25	14.82	15.05	15.05	6,800
15 Nov 2022	14.71	15.19	14.46	14.76	14.76	10,000
14 Nov 2022	14.97	14.99	14.30	14.45	14.45	12,000
11 Nov 2022	14.66	14.87	14.30	14.69	14.69	11,900
10 Nov 2022	14.85	15.10	14.52	14.67	14.67	10,700
09 Nov 2022	15.55	15.55	14.56	14.85	14.85	11,200
08 Nov 2022	15.44	15.87	15.44	15.55	15.55	2,600
07 Nov 2022	15.54	15.70	15.22	15.45	15.45	14,300
04 Nov 2022	15.82	16.00	15.36	15.56	15.56	10,000
03 Nov 2022	15.20	15.49	15.20	15.33	15.33	5,200
02 Nov 2022	15.50	15.51	15.10	15.30	15.30	6,700
01 Nov 2022	15.69	16.00	15.11	15.50	15.50	11,800
31 Oct 2022	15.19	15.79	14.93	15.64	15.64	16,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,878.66-655.67(-2.30%)

CMC Crypto 200606.91-11.47(-1.86%)

Mesa Royalty Trust (MTR)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,878.66
-655.67(-2.30%)

CMC Crypto 200
606.91
-11.47(-1.86%)