Canada markets closed

Mesa Royalty Trust (MTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.55-0.34 (-3.82%)
At close: 03:51PM EDT
8.75 +0.20 (+2.34%)
After hours: 06:14PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.868.948.388.558.5521,499
May 02, 20248.909.048.828.898.897,400
May 01, 20249.309.378.788.868.8614,100
Apr 30, 20249.019.419.019.249.242,300
Apr 29, 20249.269.399.089.119.1112,000
Apr 29, 20240.019 Dividend
Apr 26, 20249.809.859.259.329.3012,300
Apr 25, 20249.809.819.309.439.4119,600
Apr 24, 202410.0810.329.769.889.869,200
Apr 23, 202410.3510.5810.0510.0810.0622,100
Apr 22, 202411.1011.3510.3610.3610.3414,700
Apr 19, 202411.0511.6211.0011.1911.1711,900
Apr 18, 202411.7011.7011.0611.2811.2617,500
Apr 17, 202411.5611.8011.4511.6311.613,400
Apr 16, 202411.6111.6511.4711.5711.556,500
Apr 15, 202411.9911.9911.4011.4311.4113,600
Apr 12, 202411.1811.7411.0911.3611.3426,900
Apr 11, 202411.0811.2411.0011.0010.985,900
Apr 10, 202411.1011.4710.8410.8410.8211,600
Apr 09, 202411.3711.3711.1211.1311.1112,700
Apr 08, 202411.4511.5311.1711.4511.438,300
Apr 05, 202411.5011.9511.0611.4111.399,500
Apr 04, 202410.8211.6110.8211.3111.2910,900
Apr 03, 202410.9911.1010.8210.9510.934,200
Apr 02, 202410.6510.9710.6510.8510.836,900
Apr 01, 202410.5511.2010.5511.0010.9818,000
Mar 28, 202410.5510.6310.4210.6210.604,000
Mar 27, 202410.4010.5010.0110.4010.384,700
Mar 27, 20240.028 Dividend
Mar 26, 202410.5010.5910.3810.4510.405,200
Mar 25, 202410.4810.6510.0410.4210.3715,600
Mar 22, 202410.0610.309.8810.2510.2011,100
Mar 21, 20249.6110.139.619.889.8311,100
Mar 20, 20249.939.959.629.629.576,900
Mar 19, 202410.2010.4110.0010.1510.105,200
Mar 18, 202410.1410.149.649.989.935,000
Mar 15, 20249.9310.509.6610.2210.173,900
Mar 14, 202410.0610.1010.0610.1010.05700
Mar 13, 202410.0610.289.6910.009.955,500
Mar 12, 202410.7910.799.519.979.9210,300
Mar 11, 202410.1410.7410.0110.0610.017,900
Mar 08, 202410.2010.3210.0110.029.973,200
Mar 07, 202410.3010.3010.1510.1510.102,600
Mar 06, 202410.0010.2210.0010.1510.105,200
Mar 05, 202410.5010.6410.0610.1110.068,000
Mar 04, 202410.8010.9410.5110.5110.4617,100
Mar 01, 202410.8910.9210.5010.8010.758,000
Feb 29, 202410.3010.959.9010.6010.5532,800
Feb 28, 20249.409.909.409.589.5320,400
Feb 28, 20240.009 Dividend
Feb 27, 20249.039.408.999.359.3024,700
Feb 26, 20249.049.048.898.918.8612,200
Feb 23, 20249.019.088.859.028.9716,800
Feb 22, 20249.149.209.029.089.038,200
Feb 21, 20249.379.389.089.309.258,300
Feb 20, 20249.309.309.039.038.985,600
Feb 16, 20249.259.509.019.309.254,900
Feb 15, 20249.449.459.159.309.2511,300
Feb 14, 20249.279.508.959.339.2815,200
Feb 13, 202410.0010.009.359.459.4011,100
Feb 12, 202410.1010.159.309.519.4647,900
Feb 09, 202410.1010.2110.0110.1210.068,700
Feb 08, 202410.2710.3010.2110.2110.151,900
Feb 07, 202410.3110.3710.1410.2710.214,100
Feb 06, 202410.3510.4910.0310.3410.288,900
Feb 05, 202410.6710.8810.3310.3410.2816,100
Feb 02, 202410.8010.9610.6110.9110.857,600
Feb 01, 202410.8010.9910.7010.8010.7413,700
Jan 31, 202410.9811.0010.7410.8210.7615,300
Jan 30, 202411.1911.1910.9010.9310.875,600
Jan 30, 20240.025 Dividend
Jan 29, 202411.0011.2010.9411.1011.019,000
Jan 26, 202410.8211.0410.8010.8810.7911,200
Jan 25, 202410.8111.3410.8110.9810.898,400
Jan 24, 202411.4811.6010.8010.9710.8812,100
Jan 23, 202411.5011.9011.2611.5611.4710,400
Jan 22, 202411.3111.7411.2311.6011.515,400
Jan 19, 202411.0811.7011.0811.4611.375,600
Jan 18, 202410.8011.6010.8011.3311.2416,200
Jan 17, 202411.4611.4810.8010.9110.8218,200
Jan 16, 202412.0012.0211.4711.4811.3916,700
Jan 12, 202411.8512.5911.8512.0611.9610,700
Jan 11, 202411.7612.2011.5311.7911.7029,700
Jan 10, 202412.2812.6311.7511.7511.6627,000
Jan 09, 202412.9513.4312.2812.2812.1824,000
Jan 08, 202413.6513.6512.7912.9512.8530,500
Jan 05, 202413.8413.9813.1213.3713.267,400
Jan 04, 202414.4914.4913.4113.7113.6011,600
Jan 03, 202414.0014.0013.1013.4713.3619,700
Jan 02, 202413.0013.9813.0013.3113.2019,800
Dec 29, 202313.3213.3212.9513.2013.1010,700
Dec 28, 202313.2413.3812.8113.3213.2117,000
Dec 28, 20230.031 Dividend
Dec 27, 202312.8213.7512.6313.6013.4620,300
Dec 26, 202312.2512.8812.2512.5812.4520,300
Dec 22, 202312.0012.4912.0012.2912.1627,900
Dec 21, 202312.2712.6212.0012.1312.0119,100
Dec 20, 202311.5612.9011.5612.0311.9139,300
Dec 19, 202313.6114.1811.3611.5611.4440,900
Dec 18, 202313.6914.6513.0013.8913.7542,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...