Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202314.7715.6514.7715.4515.4512,207
23 Mar 202314.3015.0614.3014.7714.777,000
22 Mar 202313.9214.8513.9214.1914.199,300
21 Mar 202313.9914.4713.7414.0114.0126,400
20 Mar 202314.0214.7413.6113.6213.6220,000
17 Mar 202314.8815.1913.9514.3714.3721,000
16 Mar 202314.2115.1814.0714.4214.4214,200
15 Mar 202315.3515.6014.1014.2314.2331,300
14 Mar 202316.3016.8215.7715.9815.9811,600
13 Mar 202317.3617.5316.0816.3616.3615,000
10 Mar 202317.2217.5416.8517.2317.2321,200
09 Mar 202317.1817.9917.0817.5617.566,600
08 Mar 202316.7417.0616.5416.9116.919,300
07 Mar 202316.7217.1416.7216.8016.805,000
06 Mar 202317.3017.9916.6117.0317.0334,200
03 Mar 202317.7617.8517.2717.3217.3213,100
02 Mar 202317.3617.7517.2917.4217.429,200
01 Mar 202316.9017.4316.6417.0417.046,800
28 Feb 202316.7917.1516.7016.9016.905,500
27 Feb 202316.6017.4816.5916.6316.6333,600
24 Feb 202317.2617.4316.0416.5016.5019,300
23 Feb 202317.1618.3517.1617.6417.6432,500
22 Feb 202318.2818.9117.4017.4017.4010,400
21 Feb 202318.4318.4518.0018.1118.1115,900
17 Feb 202318.5618.5617.2918.2318.2312,400
16 Feb 202318.8318.8318.2018.2018.2024,700
15 Feb 202317.9518.7817.9018.4318.4317,500
14 Feb 202317.7218.9617.7218.4018.4041,500
13 Feb 202317.3117.9816.9017.7217.7221,300
10 Feb 202316.5817.2516.5517.1117.1114,500
09 Feb 202317.5717.5716.5816.8216.8216,000
08 Feb 202317.9917.9917.1517.1717.179,300
07 Feb 202317.9417.9417.2917.6617.6612,600
06 Feb 202317.0118.3717.0117.1017.1020,700
03 Feb 202317.8918.4517.0017.1717.1742,600
02 Feb 202318.2319.2017.8918.2018.2044,000
01 Feb 202319.1719.2618.1418.5518.5521,100
31 Jan 202318.9219.7818.0619.0719.0726,100
30 Jan 202319.4519.9018.9919.3919.3916,600
27 Jan 202319.0219.9718.9319.3719.3722,500
26 Jan 202318.7319.7218.7219.0019.0018,600
25 Jan 202318.4819.1518.1018.7218.7223,600
24 Jan 202319.0219.3018.1318.6918.6933,800
23 Jan 202320.5020.5018.8619.3619.3655,700
20 Jan 202321.0021.0020.1020.7920.7912,200
19 Jan 202320.5321.4320.1120.9020.9019,400
18 Jan 202321.4421.4419.5020.2820.2842,500
17 Jan 202321.7921.8120.4321.1821.1831,700
13 Jan 202320.0520.6819.7120.3220.3215,000
12 Jan 202320.5020.5019.7020.1220.1222,200
11 Jan 202319.1221.1018.9320.1120.1151,500
10 Jan 202317.4819.1517.4519.1119.1128,400
09 Jan 202317.5119.3916.5917.5017.5070,800
06 Jan 202315.3517.5915.3517.0517.0572,400
05 Jan 202316.3416.3415.2015.3415.3428,600
04 Jan 202316.8117.4014.5915.1615.16174,200
03 Jan 202321.9022.3315.8416.5516.55155,200
30 Dec 202222.0023.0520.5122.0122.0165,900
29 Dec 202222.6223.4821.7622.1522.1542,600
28 Dec 202221.3724.1920.5223.5023.5074,400
27 Dec 202220.4622.7719.8721.6221.6292,800
23 Dec 202220.2124.5019.8624.5024.5081,400
22 Dec 202220.4520.4519.2220.2020.2032,100
21 Dec 202218.2720.8918.2720.5020.5066,100
20 Dec 202217.8518.2817.5418.0418.0417,800
19 Dec 202218.3018.3017.5017.8517.859,300
16 Dec 202217.6517.9517.0017.9517.9515,900
15 Dec 202217.9617.9615.7517.4917.4925,300
14 Dec 202217.9918.5317.0517.1117.1147,600
13 Dec 202217.9318.4117.3217.5417.5411,100
12 Dec 202216.6817.5016.1416.9516.9527,800
09 Dec 202215.7216.8415.7216.5816.5814,600
08 Dec 202215.2616.1115.2615.8415.8424,100
07 Dec 202217.5817.5814.8315.6015.6078,800
06 Dec 202217.9418.2417.6017.7017.7022,700
05 Dec 202218.1519.4117.1017.6517.6559,700
02 Dec 202216.7718.0016.4417.7817.7820,000
01 Dec 202216.9917.1416.3617.0217.0216,700
30 Nov 202216.6517.2116.5116.5116.5123,500
29 Nov 202216.6217.3016.4116.8116.8143,000
28 Nov 202216.5416.6615.5416.6016.6045,800
25 Nov 202216.2616.6916.0116.5416.5412,400
23 Nov 202215.8016.5015.8016.2516.2520,300
22 Nov 202215.8016.1015.4615.8315.8316,700
21 Nov 202215.1015.5014.6815.3115.3119,800
18 Nov 202214.9615.0014.5714.8614.865,500
17 Nov 202214.9215.1014.7815.1015.105,400
16 Nov 202215.0115.2514.8215.0515.056,800
15 Nov 202214.7115.1914.4614.7614.7610,000
14 Nov 202214.9714.9914.3014.4514.4512,000
11 Nov 202214.6614.8714.3014.6914.6911,900
10 Nov 202214.8515.1014.5214.6714.6710,700
09 Nov 202215.5515.5514.5614.8514.8511,200
08 Nov 202215.4415.8715.4415.5515.552,600
07 Nov 202215.5415.7015.2215.4515.4514,300
04 Nov 202215.8216.0015.3615.5615.5610,000
03 Nov 202215.2015.4915.2015.3315.335,200
02 Nov 202215.5015.5115.1015.3015.306,700
01 Nov 202215.6916.0015.1115.5015.5011,800
31 Oct 202215.1915.7914.9315.6415.6416,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...