ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MTR Mesa Royalty Trust

11.279
-0.346 (-2.98%)
Apr 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Mesa Royalty Trust MTR NYSE Trust
  Price Change Change Percent Stock Price Last Traded
-0.346 -2.98% 11.279 16:00:02
Open Price Low Price High Price Close Price Prev Close
11.70 11.06 11.70 11.279 11.625
more quote information »

MTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

MTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 11.279 -0.35 -2.98% 11.70 11.70 11.06 17,530
Apr 17 2024 11.625 0.05 0.48% 11.66 11.7999 11.45 3,399
Apr 16 2024 11.57 0.14 1.22% 11.47 11.65 11.47 4,373
Apr 15 2024 11.43 0.07 0.62% 11.99 11.99 11.4001 13,645
Apr 12 2024 11.36 0.36 3.27% 11.18 11.74 11.00 26,834
Apr 11 2024 11.00 0.16 1.48% 11.08 11.2384 11.00 5,860
Apr 10 2024 10.84 -0.29 -2.61% 11.1688 11.47 10.84 11,523
Apr 09 2024 11.13 -0.32 -2.79% 11.45 11.45 11.12 12,547
Apr 08 2024 11.4499 0.04 0.39% 11.45 11.527 11.1745 8,253
Apr 05 2024 11.405 0.09 0.84% 11.5038 11.949 11.056 9,450
Apr 04 2024 11.31 0.36 3.29% 10.82 11.61 10.82 10,859
Apr 03 2024 10.95 0.10 0.92% 10.99 11.0999 10.8201 4,247
Apr 02 2024 10.85 -0.15 -1.32% 10.9472 10.9699 10.66 5,668
Apr 01 2024 10.995 0.38 3.53% 10.55 11.198 10.55 17,954
Mar 28 2024 10.62 0.22 2.12% 10.55 10.6349 10.422 4,011
Mar 27 2024 10.40 -0.05 -0.48% 10.40 10.4995 10.01 4,765
Mar 26 2024 10.45 0.03 0.29% 10.50 10.60 10.3759 5,233
Mar 25 2024 10.42 0.17 1.66% 10.48 10.65 10.04 15,586
Mar 22 2024 10.25 0.38 3.80% 10.06 10.30 9.88 11,079
Mar 21 2024 9.875 0.26 2.65% 9.61 10.1302 9.61 11,118
Mar 20 2024 9.62 -0.53 -5.22% 10.09 10.09 9.62 6,980
Mar 19 2024 10.15 0.17 1.70% 10.20 10.4146 10.00 4,933
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock