MTR

Mesa Royalty Historical Data

MTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 5.98 -0.08 -1.24% 5.99 6.09 5.95 27,894
Aug 02 2021 6.055 0.11 1.94% 5.95 6.09 5.95 13,830
Jul 30 2021 5.94 -0.07 -1.08% 6.05 6.118 5.7128 9,798
Jul 29 2021 6.005 0.11 1.78% 6.00 6.14 5.845 13,809
Jul 28 2021 5.90 0.14 2.43% 5.90 5.91 5.765 15,770
Jul 27 2021 5.76 -0.30 -4.95% 6.10 6.10 5.67 27,333
Jul 26 2021 6.06 0.06 1.0% 6.00 6.10 6.00 1,575
Jul 23 2021 6.00 -0.18 -2.91% 6.12 6.19 6.00 5,762
Jul 22 2021 6.18 -0.03 -0.48% 6.16 6.30 6.14 20,110
Jul 21 2021 6.21 -0.07 -1.11% 6.18 6.30 6.095 27,990
Jul 20 2021 6.28 0.08 1.29% 6.12 6.44 6.12 8,686
Jul 19 2021 6.20 -0.25 -3.88% 6.36 6.44 5.99 25,560
Jul 16 2021 6.45 -0.12 -1.83% 6.71 6.9044 6.37 6,283
Jul 15 2021 6.57 -0.25 -3.67% 6.76 6.9139 6.43 27,245
Jul 14 2021 6.82 0.16 2.4% 6.61 7.3199 6.60 115,323
Jul 13 2021 6.66 0.18 2.78% 6.58 6.80 6.47 42,573
Jul 12 2021 6.48 0.18 2.86% 6.28 6.6399 6.28 6,408
Jul 09 2021 6.30 0.25 4.13% 6.09 7.48 6.06 159,501
Jul 08 2021 6.05 0.01 0.15% 6.01 6.33 6.00 84,415
Jul 07 2021 6.0412 -0.17 -2.73% 6.32 6.37 6.04 13,660
Jul 06 2021 6.2105 -0.06 -0.95% 6.27 6.44 6.20 14,394
Jul 05 2021 6.27 0.00 +0.00% 6.33 6.5299 6.2155 0
Jul 02 2021 6.27 -0.15 -2.34% 6.33 6.5299 6.2155 15,991
Jul 01 2021 6.42 0.13 2.07% 6.33 6.54 6.27 40,115
Jun 30 2021 6.29 0.08 1.29% 6.15 6.50 6.15 6,584
Jun 29 2021 6.21 -0.22 -3.42% 6.39 6.43 6.1701 6,249
Jun 28 2021 6.43 0.12 1.9% 6.24 6.48 6.15 56,910
Jun 25 2021 6.31 0.07 1.12% 6.25 6.4399 6.16 29,984
Jun 24 2021 6.24 0.05 0.81% 6.39 6.39 5.95 40,453
Jun 23 2021 6.19 0.39 6.72% 6.12 6.30 5.89 58,900
Jun 22 2021 5.80 -0.21 -3.49% 6.01 6.15 5.80 44,672
Jun 21 2021 6.01 0.30 5.25% 5.71 6.95 5.7017 333,860
Jun 18 2021 5.71 -0.48 -7.75% 6.19 6.19 5.55 44,362
Jun 17 2021 6.19 0.12 2.02% 6.11 6.20 6.00 16,223
Jun 16 2021 6.0672 0.17 2.83% 5.91 6.1793 5.91 9,733
Jun 15 2021 5.90 -0.19 -3.12% 6.05 6.13 5.90 16,132
Jun 14 2021 6.09 0.07 1.16% 6.06 6.19 6.06 6,528
Jun 11 2021 6.02 0.02 0.33% 6.01 6.20 6.01 22,615
Jun 10 2021 6.00 0.05 0.84% 5.95 6.04 5.89 4,434
Jun 09 2021 5.95 0.06 1.02% 5.89 6.31 5.80 24,013
Jun 08 2021 5.89 0.00 0.0% 5.91 6.07 5.89 33,433
Jun 07 2021 5.89 -0.07 -1.17% 6.02 6.20 5.88 11,274
Jun 04 2021 5.96 0.32 5.67% 6.19 6.41 5.8238 45,368
Jun 03 2021 5.64 -0.02 -0.35% 5.76 5.76 5.5459 19,438
Jun 02 2021 5.66 0.11 1.89% 5.56 5.7999 5.3801 30,080
Jun 01 2021 5.555 0.39 7.45% 5.17 5.66 5.17 40,276
May 31 2021 5.17 0.00 +0.00% 5.40 5.59 5.11 0
May 28 2021 5.17 -0.33 -6.0% 5.40 5.59 5.11 43,746
May 27 2021 5.50 -0.27 -4.68% 5.12 5.58 5.09 122,651
May 26 2021 5.77 0.00 0.0% 5.77 5.8199 5.55 60,314
May 25 2021 5.77 0.27 4.91% 5.54 5.91 5.51 12,681
May 24 2021 5.50 -0.08 -1.43% 5.62 6.03 5.50 39,907
May 21 2021 5.58 0.94 20.26% 5.31 6.28 5.25 195,324
May 20 2021 4.64 -0.03 -0.64% 4.67 4.83 4.55 16,695
May 19 2021 4.67 -0.01 -0.21% 4.55 4.80 4.53 9,935
May 18 2021 4.68 0.08 1.74% 4.62 4.7499 4.55 12,870
May 17 2021 4.60 0.08 1.77% 4.97 5.50 4.52 54,538
May 14 2021 4.52 -0.47 -9.42% 4.99 5.17 4.29 144,638
May 13 2021 4.99 -0.08 -1.58% 5.65 7.74 4.20 2,632,133
May 12 2021 5.07 0.78 18.08% 4.25 5.0774 4.25 99,471
May 11 2021 4.2937 0.08 1.99% 4.18 4.30 4.18 865
May 10 2021 4.21 -0.17 -3.88% 4.30 4.38 4.16 19,517
May 07 2021 4.38 0.08 1.74% 4.42 4.55 4.345 5,533
May 06 2021 4.305 -0.09 -1.94% 4.407 4.55 4.23 14,108


Your Recent History
NYSE
MTR
Mesa Royal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.