MTR

Mesa Royalty Historical Data

Company Name Stock Ticker Symbol Market Type
Mesa Royalty Trust MTR NYSE Trust
  Price Change Change Percent Stock Price Last Traded
-0.2991 -1.78% 16.51 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.65 16.51 17.21 16.51 16.8091
more quote information »

MTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 16.51 -0.30 -1.78% 16.65 17.21 16.51 23,452
Nov 29 2022 16.8091 0.21 1.26% 16.62 17.30 16.41 43,027
Nov 28 2022 16.60 0.06 0.33% 16.54 16.66 15.54 45,771
Nov 25 2022 16.5447 0.29 1.81% 16.26 16.69 16.011 12,433
Nov 23 2022 16.25 0.42 2.65% 15.80 16.50 15.80 20,256
Nov 22 2022 15.83 -0.10 -0.65% 15.80 16.0994 15.4611 16,697
Nov 22 2022 15.9338 0.63 4.09% 15.80 16.0994 15.4611 10,969
Nov 21 2022 15.3075 0.45 3.01% 15.10 15.50 14.68 19,767
Nov 18 2022 14.86 -0.24 -1.59% 14.96 15.11 14.5663 5,469
Nov 17 2022 15.10 0.05 0.33% 15.09 15.10 14.76 5,433
Nov 16 2022 15.0505 0.29 1.98% 15.01 15.2499 14.8201 6,832
Nov 15 2022 14.7583 0.31 2.16% 14.63 15.1899 14.4647 9,973
Nov 14 2022 14.4464 -0.24 -1.66% 14.97 14.988 14.3001 11,967
Nov 11 2022 14.69 0.02 0.14% 14.66 14.87 14.30 11,890
Nov 10 2022 14.67 -0.18 -1.22% 15.10 15.10 14.5163 10,695
Nov 09 2022 14.8512 -0.69 -4.47% 15.60 15.60 14.56 11,207
Nov 08 2022 15.5454 0.10 0.64% 15.27 15.8699 15.27 2,640
Nov 07 2022 15.4467 -0.11 -0.73% 15.87 15.87 15.22 14,257
Nov 04 2022 15.56 0.23 1.5% 15.82 16.00 15.36 10,023
Nov 03 2022 15.33 0.03 0.2% 15.20 15.4899 15.15 5,155
Nov 02 2022 15.30 -0.20 -1.29% 15.50 15.51 15.10 6,745
Nov 01 2022 15.50 -0.14 -0.9% 15.69 16.00 15.1101 11,791
See More Historical Prices ยป