Mesa Royalty Trust (MTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 8.55 | 8.55 | 8.23 | 8.29 | 8.29 | 2,800 |
| 25 Jul 2024 | 8.41 | 8.78 | 8.15 | 8.69 | 8.69 | 3,900 |
| 24 Jul 2024 | 8.77 | 8.77 | 8.41 | 8.41 | 8.41 | 2,800 |
| 23 Jul 2024 | 8.30 | 8.50 | 8.30 | 8.34 | 8.34 | 2,000 |
| 22 Jul 2024 | 8.40 | 8.84 | 8.02 | 8.50 | 8.50 | 23,100 |
| 19 Jul 2024 | 8.24 | 8.29 | 8.15 | 8.15 | 8.15 | 1,100 |
| 18 Jul 2024 | 8.13 | 8.75 | 8.11 | 8.20 | 8.20 | 20,200 |
| 17 Jul 2024 | 8.20 | 8.38 | 8.10 | 8.25 | 8.25 | 3,600 |
| 16 Jul 2024 | 8.40 | 8.40 | 8.01 | 8.30 | 8.30 | 7,200 |
| 15 Jul 2024 | 8.83 | 8.83 | 8.19 | 8.34 | 8.34 | 10,900 |
| 12 Jul 2024 | 8.70 | 8.95 | 8.17 | 8.65 | 8.65 | 21,300 |
| 11 Jul 2024 | 8.05 | 8.71 | 8.05 | 8.38 | 8.38 | 14,600 |
| 10 Jul 2024 | 8.01 | 8.15 | 7.73 | 7.91 | 7.91 | 17,700 |
| 09 Jul 2024 | 8.29 | 8.88 | 8.01 | 8.01 | 8.01 | 12,200 |
| 08 Jul 2024 | 8.31 | 8.53 | 8.29 | 8.50 | 8.50 | 3,300 |
| 05 Jul 2024 | 8.53 | 8.69 | 8.32 | 8.32 | 8.32 | 4,800 |
| 03 Jul 2024 | 8.48 | 8.53 | 8.46 | 8.53 | 8.53 | 1,700 |
| 02 Jul 2024 | 8.75 | 8.91 | 8.60 | 8.60 | 8.60 | 3,700 |
| 01 Jul 2024 | 8.84 | 8.84 | 8.52 | 8.75 | 8.75 | 4,900 |
| 28 Jun 2024 | 8.27 | 8.97 | 8.27 | 8.82 | 8.82 | 18,300 |
| 28 Jun 2024 | 0.039 Dividend | |||||
| 27 Jun 2024 | 8.53 | 8.53 | 8.27 | 8.27 | 8.23 | 2,400 |
| 26 Jun 2024 | 8.70 | 8.70 | 8.22 | 8.38 | 8.34 | 8,200 |
| 25 Jun 2024 | 8.70 | 8.70 | 8.21 | 8.42 | 8.38 | 6,300 |
| 24 Jun 2024 | 8.13 | 8.69 | 8.13 | 8.69 | 8.65 | 9,700 |
| 21 Jun 2024 | 8.15 | 8.47 | 8.15 | 8.27 | 8.23 | 3,700 |
| 20 Jun 2024 | 8.17 | 8.40 | 8.14 | 8.15 | 8.11 | 7,900 |
| 18 Jun 2024 | 8.54 | 8.78 | 8.35 | 8.37 | 8.33 | 8,700 |
| 17 Jun 2024 | 7.87 | 8.80 | 7.70 | 8.30 | 8.26 | 49,800 |
| 14 Jun 2024 | 8.02 | 8.05 | 7.91 | 7.91 | 7.87 | 1,400 |
| 13 Jun 2024 | 8.43 | 8.49 | 8.03 | 8.13 | 8.09 | 1,900 |
| 12 Jun 2024 | 8.39 | 8.49 | 8.22 | 8.45 | 8.41 | 5,000 |
| 11 Jun 2024 | 8.54 | 8.66 | 8.30 | 8.49 | 8.45 | 7,300 |
| 10 Jun 2024 | 8.00 | 8.79 | 7.84 | 8.79 | 8.75 | 42,200 |
| 07 Jun 2024 | 8.89 | 8.89 | 8.39 | 8.39 | 8.35 | 3,400 |
| 06 Jun 2024 | 8.43 | 8.59 | 8.39 | 8.47 | 8.43 | 2,600 |
| 05 Jun 2024 | 8.51 | 8.75 | 8.41 | 8.75 | 8.71 | 3,500 |
| 04 Jun 2024 | 8.50 | 8.99 | 8.28 | 8.47 | 8.43 | 8,000 |
| 03 Jun 2024 | 8.90 | 8.90 | 8.48 | 8.60 | 8.56 | 11,900 |
| 31 May 2024 | 9.02 | 9.10 | 9.00 | 9.00 | 8.96 | 2,500 |
| 31 May 2024 | 0.055 Dividend | |||||
| 30 May 2024 | 9.39 | 9.79 | 9.04 | 9.22 | 9.12 | 7,900 |
| 29 May 2024 | 9.33 | 9.90 | 9.30 | 9.46 | 9.36 | 13,000 |
| 28 May 2024 | 9.35 | 9.68 | 9.12 | 9.31 | 9.21 | 6,300 |
| 24 May 2024 | 9.65 | 9.76 | 9.50 | 9.50 | 9.40 | 5,000 |
| 23 May 2024 | 9.65 | 9.98 | 9.27 | 9.85 | 9.75 | 10,200 |
| 22 May 2024 | 9.85 | 9.89 | 9.57 | 9.82 | 9.72 | 8,800 |
| 21 May 2024 | 9.44 | 9.97 | 9.30 | 9.46 | 9.36 | 12,000 |
| 20 May 2024 | 9.17 | 9.73 | 8.98 | 9.42 | 9.32 | 14,600 |
| 17 May 2024 | 9.10 | 9.46 | 8.89 | 9.38 | 9.28 | 7,500 |
| 16 May 2024 | 8.40 | 9.49 | 8.40 | 9.13 | 9.03 | 22,000 |
| 15 May 2024 | 8.86 | 9.09 | 8.29 | 8.55 | 8.46 | 34,700 |
| 14 May 2024 | 8.12 | 8.45 | 8.12 | 8.25 | 8.16 | 21,800 |
| 13 May 2024 | 8.17 | 8.42 | 8.10 | 8.17 | 8.08 | 8,400 |
| 10 May 2024 | 8.21 | 8.86 | 8.11 | 8.17 | 8.08 | 14,200 |
| 09 May 2024 | 8.10 | 8.88 | 8.10 | 8.20 | 8.11 | 4,600 |
| 08 May 2024 | 8.26 | 8.27 | 7.98 | 8.10 | 8.01 | 19,700 |
| 07 May 2024 | 8.27 | 8.73 | 8.27 | 8.33 | 8.24 | 12,900 |
| 06 May 2024 | 8.39 | 8.76 | 8.29 | 8.40 | 8.31 | 16,100 |
| 03 May 2024 | 8.86 | 8.94 | 8.38 | 8.55 | 8.46 | 21,800 |
| 02 May 2024 | 8.90 | 9.04 | 8.82 | 8.89 | 8.80 | 7,400 |
| 01 May 2024 | 9.30 | 9.37 | 8.78 | 8.86 | 8.77 | 14,100 |
| 30 Apr 2024 | 9.01 | 9.41 | 9.01 | 9.24 | 9.14 | 2,300 |
| 29 Apr 2024 | 9.26 | 9.39 | 9.08 | 9.11 | 9.01 | 12,000 |
| 29 Apr 2024 | 0.019 Dividend | |||||
| 26 Apr 2024 | 9.80 | 9.85 | 9.25 | 9.32 | 9.20 | 12,300 |
| 25 Apr 2024 | 9.80 | 9.81 | 9.30 | 9.43 | 9.31 | 19,600 |
| 24 Apr 2024 | 10.08 | 10.32 | 9.76 | 9.88 | 9.75 | 9,200 |
| 23 Apr 2024 | 10.35 | 10.58 | 10.05 | 10.08 | 9.95 | 22,100 |
| 22 Apr 2024 | 11.10 | 11.35 | 10.36 | 10.36 | 10.23 | 14,700 |
| 19 Apr 2024 | 11.05 | 11.62 | 11.00 | 11.19 | 11.05 | 11,900 |
| 18 Apr 2024 | 11.70 | 11.70 | 11.06 | 11.28 | 11.14 | 17,500 |
| 17 Apr 2024 | 11.56 | 11.80 | 11.45 | 11.63 | 11.48 | 3,400 |
| 16 Apr 2024 | 11.61 | 11.65 | 11.47 | 11.57 | 11.42 | 6,500 |
| 15 Apr 2024 | 11.99 | 11.99 | 11.40 | 11.43 | 11.29 | 13,600 |
| 12 Apr 2024 | 11.18 | 11.74 | 11.09 | 11.36 | 11.22 | 26,900 |
| 11 Apr 2024 | 11.08 | 11.24 | 11.00 | 11.00 | 10.86 | 5,900 |
| 10 Apr 2024 | 11.10 | 11.47 | 10.84 | 10.84 | 10.70 | 11,600 |
| 09 Apr 2024 | 11.37 | 11.37 | 11.12 | 11.13 | 10.99 | 12,700 |
| 08 Apr 2024 | 11.45 | 11.53 | 11.17 | 11.45 | 11.30 | 8,300 |
| 05 Apr 2024 | 11.50 | 11.95 | 11.06 | 11.41 | 11.27 | 9,500 |
| 04 Apr 2024 | 10.82 | 11.61 | 10.82 | 11.31 | 11.17 | 10,900 |
| 03 Apr 2024 | 10.99 | 11.10 | 10.82 | 10.95 | 10.81 | 4,200 |
| 02 Apr 2024 | 10.65 | 10.97 | 10.65 | 10.85 | 10.71 | 6,900 |
| 01 Apr 2024 | 10.55 | 11.20 | 10.55 | 11.00 | 10.86 | 18,000 |
| 28 Mar 2024 | 10.55 | 10.63 | 10.42 | 10.62 | 10.49 | 4,000 |
| 27 Mar 2024 | 10.40 | 10.50 | 10.01 | 10.40 | 10.27 | 4,700 |
| 27 Mar 2024 | 0.028 Dividend | |||||
| 26 Mar 2024 | 10.50 | 10.59 | 10.38 | 10.45 | 10.29 | 5,200 |
| 25 Mar 2024 | 10.48 | 10.65 | 10.04 | 10.42 | 10.26 | 15,600 |
| 22 Mar 2024 | 10.06 | 10.30 | 9.88 | 10.25 | 10.09 | 11,100 |
| 21 Mar 2024 | 9.61 | 10.13 | 9.61 | 9.88 | 9.73 | 11,100 |
| 20 Mar 2024 | 9.93 | 9.95 | 9.62 | 9.62 | 9.47 | 6,900 |
| 19 Mar 2024 | 10.20 | 10.41 | 10.00 | 10.15 | 9.99 | 5,200 |
| 18 Mar 2024 | 10.14 | 10.14 | 9.64 | 9.98 | 9.83 | 5,000 |
| 15 Mar 2024 | 9.93 | 10.50 | 9.66 | 10.22 | 10.06 | 3,900 |
| 14 Mar 2024 | 10.06 | 10.10 | 10.06 | 10.10 | 9.95 | 700 |
| 13 Mar 2024 | 10.06 | 10.28 | 9.69 | 10.00 | 9.85 | 5,500 |
| 12 Mar 2024 | 10.79 | 10.79 | 9.51 | 9.97 | 9.82 | 10,300 |
| 11 Mar 2024 | 10.14 | 10.74 | 10.01 | 10.06 | 9.91 | 7,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.