New Zealand markets closed

Mesa Royalty Trust (MTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.77-0.22 (-3.67%)
At close: 03:21PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20245.875.935.735.775.778,163
12 Sept 20245.826.185.765.995.9917,700
11 Sept 20245.965.965.805.815.8112,400
10 Sept 20246.216.215.875.945.946,800
09 Sept 20246.096.305.966.106.1013,100
06 Sept 20246.146.226.146.206.202,200
05 Sept 20246.516.516.136.326.3211,700
04 Sept 20246.466.696.456.516.515,000
03 Sept 20246.396.506.266.366.3614,700
30 Aug 20246.346.566.336.346.342,900
29 Aug 20246.386.496.266.496.495,800
28 Aug 20246.376.426.206.286.289,100
27 Aug 20246.506.726.356.506.5012,900
26 Aug 20246.296.526.296.526.525,100
23 Aug 20246.806.806.266.366.3614,700
22 Aug 20246.576.656.546.566.565,700
21 Aug 20247.127.156.266.696.6934,300
20 Aug 20247.137.477.137.407.4015,900
19 Aug 20247.237.306.967.127.1214,100
16 Aug 20246.877.296.787.067.0634,900
15 Aug 20247.607.606.596.926.9221,000
14 Aug 20247.377.377.027.087.085,400
13 Aug 20247.217.387.217.297.293,800
12 Aug 20247.407.427.267.307.3013,800
09 Aug 20247.417.487.367.487.488,000
08 Aug 20247.517.617.417.567.568,000
07 Aug 20247.537.647.537.647.641,000
06 Aug 20247.867.907.517.597.5914,300
05 Aug 20247.777.867.417.867.865,700
02 Aug 20248.318.367.897.897.895,600
01 Aug 20248.388.388.078.288.282,900
31 Jul 20248.218.378.108.258.2510,000
31 Jul 20240.002 Dividend
30 Jul 20248.308.478.138.188.185,200
29 Jul 20248.228.308.128.258.254,300
26 Jul 20248.558.558.238.298.292,800
25 Jul 20248.418.788.158.698.693,900
24 Jul 20248.778.778.418.418.412,800
23 Jul 20248.308.508.308.348.342,000
22 Jul 20248.408.848.028.508.5023,100
19 Jul 20248.248.298.158.158.151,100
18 Jul 20248.138.758.118.208.2020,200
17 Jul 20248.208.388.108.258.253,600
16 Jul 20248.408.408.018.308.307,200
15 Jul 20248.838.838.198.348.3410,900
12 Jul 20248.708.958.178.658.6521,300
11 Jul 20248.058.718.058.388.3814,600
10 Jul 20248.018.157.737.917.9117,700
09 Jul 20248.298.888.018.018.0112,200
08 Jul 20248.318.538.298.508.503,300
05 Jul 20248.538.698.328.328.324,800
03 Jul 20248.488.538.468.538.531,700
02 Jul 20248.758.918.608.608.603,700
01 Jul 20248.848.848.528.758.754,900
28 Jun 20248.278.978.278.828.8218,300
28 Jun 20240.039 Dividend
27 Jun 20248.538.538.278.278.232,400
26 Jun 20248.708.708.228.388.348,200
25 Jun 20248.708.708.218.428.386,300
24 Jun 20248.138.698.138.698.659,700
21 Jun 20248.158.478.158.278.233,700
20 Jun 20248.178.408.148.158.117,900
18 Jun 20248.548.788.358.378.338,700
17 Jun 20247.878.807.708.308.2649,800
14 Jun 20248.028.057.917.917.871,400
13 Jun 20248.438.498.038.138.091,900
12 Jun 20248.398.498.228.458.415,000
11 Jun 20248.548.668.308.498.457,300
10 Jun 20248.008.797.848.798.7542,200
07 Jun 20248.898.898.398.398.353,400
06 Jun 20248.438.598.398.478.432,600
05 Jun 20248.518.758.418.758.713,500
04 Jun 20248.508.998.288.478.438,000
03 Jun 20248.908.908.488.608.5611,900
31 May 20249.029.109.009.008.962,500
31 May 20240.055 Dividend
30 May 20249.399.799.049.229.127,900
29 May 20249.339.909.309.469.3613,000
28 May 20249.359.689.129.319.216,300
24 May 20249.659.769.509.509.405,000
23 May 20249.659.989.279.859.7410,200
22 May 20249.859.899.579.829.718,800
21 May 20249.449.979.309.469.3612,000
20 May 20249.179.738.989.429.3214,600
17 May 20249.109.468.899.389.287,500
16 May 20248.409.498.409.139.0322,000
15 May 20248.869.098.298.558.4634,700
14 May 20248.128.458.128.258.1621,800
13 May 20248.178.428.108.178.088,400
10 May 20248.218.868.118.178.0814,200
09 May 20248.108.888.108.208.114,600
08 May 20248.268.277.988.108.0119,700
07 May 20248.278.738.278.338.2412,900
06 May 20248.398.768.298.408.3116,100
03 May 20248.868.948.388.558.4621,800
02 May 20248.909.048.828.898.797,400
01 May 20249.309.378.788.868.7614,100
30 Apr 20249.019.419.019.249.142,300
29 Apr 20249.269.399.089.119.0112,000
29 Apr 20240.019 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...