ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MTR Mesa Royalty Trust

5.90
0.00 (0.00%)
Pre Market
Last Updated: 20:00:00
Delayed by 15 minutes

MTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 5.90 0.02 0.38% 5.93 6.02 5.86 5,371
Sep 19 2024 5.8775 0.09 1.48% 5.975 5.975 5.8775 1,604
Sep 18 2024 5.792 0.08 1.45% 5.6951 5.8801 5.66 17,000
Sep 17 2024 5.709 -0.03 -0.54% 5.69 5.91 5.60 13,155
Sep 16 2024 5.74 -0.03 -0.52% 5.7001 5.92 5.61 12,087
Sep 13 2024 5.77 -0.22 -3.67% 5.89 5.93 5.73 7,982
Sep 12 2024 5.9898 0.18 3.09% 5.82 6.18 5.75 17,622
Sep 11 2024 5.81 -0.13 -2.22% 5.96 5.96 5.80 12,403
Sep 10 2024 5.9421 -0.16 -2.59% 6.21 6.21 5.87 6,819
Sep 09 2024 6.10 -0.10 -1.61% 6.09 6.30 5.96 13,060
Sep 06 2024 6.20 -0.12 -1.90% 6.30 6.30 6.14 2,131
Sep 05 2024 6.32 -0.19 -2.92% 6.13 6.49 6.13 11,557
Sep 04 2024 6.51 0.15 2.36% 6.36 6.69 6.36 4,959
Sep 03 2024 6.36 0.02 0.32% 6.35 6.50 6.26 14,079
Aug 30 2024 6.34 -0.15 -2.31% 6.34 6.5566 6.33 2,908
Aug 29 2024 6.49 0.21 3.34% 6.25 6.49 6.25 5,771
Aug 28 2024 6.28 -0.22 -3.38% 6.51 6.53 6.13 9,085
Aug 27 2024 6.50 -0.02 -0.23% 6.50 6.72 6.35 12,851
Aug 26 2024 6.515 0.15 2.44% 6.29 6.515 6.29 5,065
Aug 23 2024 6.36 -0.20 -3.05% 6.56 6.80 6.26 14,718
Aug 22 2024 6.56 -0.13 -1.94% 6.57 6.68 6.54 5,747
Aug 21 2024 6.69 -0.71 -9.59% 7.12 7.40 6.26 34,254
Aug 20 2024 7.40 0.28 3.93% 7.13 7.47 7.1287 15,864
Aug 19 2024 7.12 0.06 0.85% 7.23 7.30 6.96 14,104
Aug 16 2024 7.06 0.14 2.02% 7.06 7.29 6.78 34,778
Aug 15 2024 6.92 -0.16 -2.26% 7.60 7.60 6.59 21,046
Aug 14 2024 7.08 -0.21 -2.81% 7.28 7.37 7.0201 5,419
Aug 13 2024 7.285 -0.02 -0.21% 7.30 7.375 7.25 3,578
Aug 12 2024 7.30 -0.18 -2.41% 7.40 7.48 7.26 13,769
Aug 09 2024 7.48 -0.08 -1.06% 7.41 7.56 7.355 7,956
Aug 08 2024 7.56 -0.08 -1.05% 7.51 7.64 7.41 8,038
Aug 07 2024 7.64 0.05 0.66% 7.53 7.70 7.53 960
Aug 06 2024 7.59 -0.27 -3.44% 7.86 7.9001 7.5115 14,057
Aug 05 2024 7.86 -0.03 -0.38% 7.68 7.86 7.4101 5,340
Aug 02 2024 7.89 -0.39 -4.71% 8.11 8.36 7.89 5,142
Aug 01 2024 8.28 0.03 0.36% 8.32 8.38 8.0701 2,855
Jul 31 2024 8.25 0.07 0.92% 8.21 8.37 8.10 9,954
Jul 30 2024 8.175 -0.08 -0.91% 8.30 8.47 8.13 5,186
Jul 29 2024 8.25 -0.04 -0.48% 8.29 8.30 8.12 4,348
Jul 26 2024 8.29 -0.40 -4.60% 8.60 8.60 8.225 2,754
Jul 25 2024 8.69 0.28 3.33% 8.415 8.78 8.1492 3,803
Jul 24 2024 8.41 0.07 0.84% 8.77 8.77 8.40 2,813
Jul 23 2024 8.34 0.23 2.77% 8.3001 8.53 8.3001 2,040
Jul 22 2024 8.115 -0.03 -0.42% 8.40 8.70 8.0189 15,249
Jul 19 2024 8.1495 -0.05 -0.62% 8.20 8.2912 8.1495 1,062
Jul 18 2024 8.20 -0.05 -0.61% 8.16 8.75 8.11 20,190
Jul 17 2024 8.25 -0.05 -0.60% 8.20 8.38 8.10 3,548
Jul 16 2024 8.2999 -0.04 -0.48% 8.27 8.40 8.01 7,220
Jul 15 2024 8.34 -0.31 -3.58% 8.83 8.83 8.1901 10,927
Jul 12 2024 8.65 0.27 3.22% 8.63 8.95 8.1705 21,285
Jul 11 2024 8.38 0.47 5.94% 7.89 8.71 7.89 14,529
Jul 10 2024 7.91 -0.10 -1.25% 8.01 8.15 7.73 17,725
Jul 09 2024 8.01 -0.49 -5.76% 8.29 8.88 8.01 12,177
Jul 08 2024 8.50 0.18 2.16% 8.31 8.525 8.2901 3,319
Jul 05 2024 8.32 -0.21 -2.46% 8.53 8.93 8.32 4,756
Jul 03 2024 8.53 -0.07 -0.84% 8.48 8.53 8.4636 1,655
Jul 02 2024 8.6024 -0.15 -1.69% 8.75 8.908 8.6024 3,720
Jul 01 2024 8.75 -0.07 -0.79% 8.84 8.84 8.52 4,855
Jun 28 2024 8.82 0.55 6.62% 8.40 8.97 8.23 18,277
Jun 27 2024 8.272 -0.11 -1.28% 8.45 8.5307 8.272 2,426
Jun 26 2024 8.379 -0.04 -0.49% 8.70 8.70 8.22 8,222
Jun 25 2024 8.42 -0.27 -3.11% 8.70 8.70 8.2092 6,320

Your Recent History

Delayed Upgrade Clock