New Zealand markets close in 2 hours 22 minutes

Mesa Royalty Trust (MTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.31-0.19 (-2.00%)
At close: 03:45PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20249.359.689.129.319.316,300
24 May 20249.659.769.509.509.505,000
23 May 20249.659.989.279.859.8510,200
22 May 20249.859.899.579.829.828,800
21 May 20249.449.979.309.469.4612,000
20 May 20249.179.738.989.429.4214,600
17 May 20249.109.468.899.389.387,500
16 May 20248.409.498.409.139.1322,000
15 May 20248.869.098.298.558.5534,700
14 May 20248.128.458.128.258.2521,800
13 May 20248.178.428.108.178.178,400
10 May 20248.218.868.118.178.1714,200
09 May 20248.108.888.108.208.204,600
08 May 20248.268.277.988.108.1019,700
07 May 20248.278.738.278.338.3312,900
06 May 20248.398.768.298.408.4016,100
03 May 20248.868.948.388.558.5521,800
02 May 20248.909.048.828.898.897,400
01 May 20249.309.378.788.868.8614,100
30 Apr 20249.019.419.019.249.242,300
29 Apr 20249.269.399.089.119.1112,000
29 Apr 20240.019 Dividend
26 Apr 20249.809.859.259.329.3012,300
25 Apr 20249.809.819.309.439.4119,600
24 Apr 202410.0810.329.769.889.869,200
23 Apr 202410.3510.5810.0510.0810.0622,100
22 Apr 202411.1011.3510.3610.3610.3414,700
19 Apr 202411.0511.6211.0011.1911.1711,900
18 Apr 202411.7011.7011.0611.2811.2617,500
17 Apr 202411.5611.8011.4511.6311.613,400
16 Apr 202411.6111.6511.4711.5711.556,500
15 Apr 202411.9911.9911.4011.4311.4113,600
12 Apr 202411.1811.7411.0911.3611.3426,900
11 Apr 202411.0811.2411.0011.0010.985,900
10 Apr 202411.1011.4710.8410.8410.8211,600
09 Apr 202411.3711.3711.1211.1311.1112,700
08 Apr 202411.4511.5311.1711.4511.438,300
05 Apr 202411.5011.9511.0611.4111.399,500
04 Apr 202410.8211.6110.8211.3111.2910,900
03 Apr 202410.9911.1010.8210.9510.934,200
02 Apr 202410.6510.9710.6510.8510.836,900
01 Apr 202410.5511.2010.5511.0010.9818,000
28 Mar 202410.5510.6310.4210.6210.604,000
27 Mar 202410.4010.5010.0110.4010.384,700
27 Mar 20240.028 Dividend
26 Mar 202410.5010.5910.3810.4510.405,200
25 Mar 202410.4810.6510.0410.4210.3715,600
22 Mar 202410.0610.309.8810.2510.2011,100
21 Mar 20249.6110.139.619.889.8311,100
20 Mar 20249.939.959.629.629.576,900
19 Mar 202410.2010.4110.0010.1510.105,200
18 Mar 202410.1410.149.649.989.935,000
15 Mar 20249.9310.509.6610.2210.173,900
14 Mar 202410.0610.1010.0610.1010.05700
13 Mar 202410.0610.289.6910.009.955,500
12 Mar 202410.7910.799.519.979.9210,300
11 Mar 202410.1410.7410.0110.0610.017,900
08 Mar 202410.2010.3210.0110.029.973,200
07 Mar 202410.3010.3010.1510.1510.102,600
06 Mar 202410.0010.2210.0010.1510.105,200
05 Mar 202410.5010.6410.0610.1110.068,000
04 Mar 202410.8010.9410.5110.5110.4617,100
01 Mar 202410.8910.9210.5010.8010.758,000
29 Feb 202410.3010.959.9010.6010.5532,800
28 Feb 20249.409.909.409.589.5320,400
28 Feb 20240.009 Dividend
27 Feb 20249.039.408.999.359.3024,700
26 Feb 20249.049.048.898.918.8612,200
23 Feb 20249.019.088.859.028.9716,800
22 Feb 20249.149.209.029.089.038,200
21 Feb 20249.379.389.089.309.258,300
20 Feb 20249.309.309.039.038.985,600
16 Feb 20249.259.509.019.309.254,900
15 Feb 20249.449.459.159.309.2511,300
14 Feb 20249.279.508.959.339.2815,200
13 Feb 202410.0010.009.359.459.4011,100
12 Feb 202410.1010.159.309.519.4647,900
09 Feb 202410.1010.2110.0110.1210.068,700
08 Feb 202410.2710.3010.2110.2110.151,900
07 Feb 202410.3110.3710.1410.2710.214,100
06 Feb 202410.3510.4910.0310.3410.288,900
05 Feb 202410.6710.8810.3310.3410.2816,100
02 Feb 202410.8010.9610.6110.9110.857,600
01 Feb 202410.8010.9910.7010.8010.7413,700
31 Jan 202410.9811.0010.7410.8210.7615,300
30 Jan 202411.1911.1910.9010.9310.875,600
30 Jan 20240.025 Dividend
29 Jan 202411.0011.2010.9411.1011.019,000
26 Jan 202410.8211.0410.8010.8810.7911,200
25 Jan 202410.8111.3410.8110.9810.898,400
24 Jan 202411.4811.6010.8010.9710.8812,100
23 Jan 202411.5011.9011.2611.5611.4710,400
22 Jan 202411.3111.7411.2311.6011.515,400
19 Jan 202411.0811.7011.0811.4611.375,600
18 Jan 202410.8011.6010.8011.3311.2416,200
17 Jan 202411.4611.4810.8010.9110.8218,200
16 Jan 202412.0012.0211.4711.4811.3916,700
12 Jan 202411.8512.5911.8512.0611.9610,700
11 Jan 202411.7612.2011.5311.7911.7029,700
10 Jan 202412.2812.6311.7511.7511.6627,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...