NYSE - Delayed Quote USD

Mesa Royalty Trust (MTR)

11.19 -0.09 (-0.79%)
At close: April 19 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.05 11.62 11.00 11.19 11.19 11,900
Apr 18, 2024 11.70 11.70 11.06 11.28 11.28 17,500
Apr 17, 2024 11.56 11.80 11.45 11.63 11.63 3,400
Apr 16, 2024 11.61 11.65 11.47 11.57 11.57 6,500
Apr 15, 2024 11.99 11.99 11.40 11.43 11.43 13,600
Apr 12, 2024 11.18 11.74 11.09 11.36 11.36 26,900
Apr 11, 2024 11.08 11.24 11.00 11.00 11.00 5,900
Apr 10, 2024 11.10 11.47 10.84 10.84 10.84 11,600
Apr 9, 2024 11.37 11.37 11.12 11.13 11.13 12,700
Apr 8, 2024 11.45 11.53 11.17 11.45 11.45 8,300
Apr 5, 2024 11.50 11.95 11.06 11.41 11.41 9,500
Apr 4, 2024 10.82 11.61 10.82 11.31 11.31 10,900
Apr 3, 2024 10.99 11.10 10.82 10.95 10.95 4,200
Apr 2, 2024 10.65 10.97 10.65 10.85 10.85 6,900
Apr 1, 2024 10.55 11.20 10.55 11.00 11.00 18,000
Mar 28, 2024 10.55 10.63 10.42 10.62 10.62 4,000
Mar 27, 2024 0.03 Dividend
Mar 27, 2024 10.40 10.50 10.01 10.40 10.40 4,700
Mar 26, 2024 10.50 10.59 10.38 10.45 10.42 5,200
Mar 25, 2024 10.48 10.65 10.04 10.42 10.39 15,600
Mar 22, 2024 10.06 10.30 9.88 10.25 10.22 11,100
Mar 21, 2024 9.61 10.13 9.61 9.88 9.85 11,100
Mar 20, 2024 9.93 9.95 9.62 9.62 9.59 6,900
Mar 19, 2024 10.20 10.41 10.00 10.15 10.12 5,200
Mar 18, 2024 10.14 10.14 9.64 9.98 9.95 5,000
Mar 15, 2024 9.93 10.50 9.66 10.22 10.19 3,900
Mar 14, 2024 10.06 10.10 10.06 10.10 10.07 700
Mar 13, 2024 10.06 10.28 9.69 10.00 9.97 5,500
Mar 12, 2024 10.79 10.79 9.51 9.97 9.94 10,300
Mar 11, 2024 10.14 10.74 10.01 10.06 10.03 7,900
Mar 8, 2024 10.20 10.32 10.01 10.02 9.99 3,200
Mar 7, 2024 10.30 10.30 10.15 10.15 10.12 2,600
Mar 6, 2024 10.00 10.22 10.00 10.15 10.12 5,200
Mar 5, 2024 10.50 10.64 10.06 10.11 10.08 8,000
Mar 4, 2024 10.80 10.94 10.51 10.51 10.48 17,100
Mar 1, 2024 10.89 10.92 10.50 10.80 10.77 8,000
Feb 29, 2024 10.30 10.95 9.90 10.60 10.57 32,800
Feb 28, 2024 0.01 Dividend
Feb 28, 2024 9.40 9.90 9.40 9.58 9.55 20,400
Feb 27, 2024 9.03 9.40 8.99 9.35 9.32 24,700
Feb 26, 2024 9.04 9.04 8.89 8.91 8.88 12,200
Feb 23, 2024 9.01 9.08 8.85 9.02 8.99 16,800
Feb 22, 2024 9.14 9.20 9.02 9.08 9.05 8,200
Feb 21, 2024 9.37 9.38 9.08 9.30 9.27 8,300
Feb 20, 2024 9.30 9.30 9.03 9.03 9.00 5,600
Feb 16, 2024 9.25 9.50 9.01 9.30 9.27 4,900
Feb 15, 2024 9.44 9.45 9.15 9.30 9.27 11,300
Feb 14, 2024 9.27 9.50 8.95 9.33 9.30 15,200
Feb 13, 2024 10.00 10.00 9.35 9.45 9.42 11,100
Feb 12, 2024 10.10 10.15 9.30 9.51 9.48 47,900
Feb 9, 2024 10.10 10.21 10.01 10.12 10.08 8,700
Feb 8, 2024 10.27 10.30 10.21 10.21 10.17 1,900
Feb 7, 2024 10.31 10.37 10.14 10.27 10.23 4,100
Feb 6, 2024 10.35 10.49 10.03 10.34 10.30 8,900
Feb 5, 2024 10.67 10.88 10.33 10.34 10.30 16,100
Feb 2, 2024 10.80 10.96 10.61 10.91 10.87 7,600
Feb 1, 2024 10.80 10.99 10.70 10.80 10.76 13,700
Jan 31, 2024 10.98 11.00 10.74 10.82 10.78 15,300
Jan 30, 2024 0.03 Dividend
Jan 30, 2024 11.19 11.19 10.90 10.93 10.89 5,600
Jan 29, 2024 11.00 11.20 10.94 11.10 11.03 9,000
Jan 26, 2024 10.82 11.04 10.80 10.88 10.82 11,200
Jan 25, 2024 10.81 11.34 10.81 10.98 10.92 8,400
Jan 24, 2024 11.48 11.60 10.80 10.97 10.91 12,100
Jan 23, 2024 11.50 11.90 11.26 11.56 11.49 10,400
Jan 22, 2024 11.31 11.74 11.23 11.60 11.53 5,400
Jan 19, 2024 11.08 11.70 11.08 11.46 11.39 5,600
Jan 18, 2024 10.80 11.60 10.80 11.33 11.26 16,200
Jan 17, 2024 11.46 11.48 10.80 10.91 10.85 18,200
Jan 16, 2024 12.00 12.02 11.47 11.48 11.41 16,700
Jan 12, 2024 11.85 12.59 11.85 12.06 11.99 10,700
Jan 11, 2024 11.76 12.20 11.53 11.79 11.72 29,700
Jan 10, 2024 12.28 12.63 11.75 11.75 11.68 27,000
Jan 9, 2024 12.95 13.43 12.28 12.28 12.21 24,000
Jan 8, 2024 13.65 13.65 12.79 12.95 12.87 30,500
Jan 5, 2024 13.84 13.98 13.12 13.37 13.29 7,400
Jan 4, 2024 14.49 14.49 13.41 13.71 13.63 11,600
Jan 3, 2024 14.00 14.00 13.10 13.47 13.39 19,700
Jan 2, 2024 13.00 13.98 13.00 13.31 13.23 19,800
Dec 29, 2023 13.32 13.32 12.95 13.20 13.12 10,700
Dec 28, 2023 0.03 Dividend
Dec 28, 2023 13.24 13.38 12.81 13.32 13.24 17,000
Dec 27, 2023 12.82 13.75 12.63 13.60 13.49 20,300
Dec 26, 2023 12.25 12.88 12.25 12.58 12.48 20,300
Dec 22, 2023 12.00 12.49 12.00 12.29 12.19 27,900
Dec 21, 2023 12.27 12.62 12.00 12.13 12.03 19,100
Dec 20, 2023 11.56 12.90 11.56 12.03 11.93 39,300
Dec 19, 2023 13.61 14.18 11.36 11.56 11.47 40,900
Dec 18, 2023 13.69 14.65 13.00 13.89 13.78 42,200
Dec 15, 2023 13.46 13.99 13.46 13.69 13.58 9,800
Dec 14, 2023 14.10 14.10 13.30 13.60 13.49 29,300
Dec 13, 2023 14.38 14.91 13.84 13.99 13.88 20,000
Dec 12, 2023 16.25 16.25 14.83 15.18 15.06 15,600
Dec 11, 2023 15.70 16.00 15.50 15.55 15.42 8,400
Dec 8, 2023 16.28 16.30 15.64 15.72 15.59 6,000
Dec 7, 2023 16.60 16.60 15.50 16.27 16.14 14,200
Dec 6, 2023 16.29 16.79 16.21 16.60 16.46 8,700
Dec 5, 2023 16.10 17.32 15.44 16.84 16.70 5,800
Dec 4, 2023 17.95 17.95 15.96 16.83 16.69 12,000
Dec 1, 2023 18.25 18.69 18.00 18.00 17.85 14,200
Nov 30, 2023 18.07 18.62 17.99 18.26 18.11 9,400
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 18.62 18.62 18.08 18.29 18.14 3,500
Nov 28, 2023 18.60 18.90 18.04 18.47 18.25 11,600
Nov 27, 2023 18.00 18.92 16.60 18.67 18.45 18,100
Nov 24, 2023 16.50 18.50 16.25 18.20 17.99 16,100
Nov 22, 2023 16.23 17.40 15.91 16.52 16.33 14,100
Nov 21, 2023 15.88 16.74 15.51 16.11 15.92 12,900
Nov 20, 2023 15.50 15.90 14.94 15.89 15.70 11,700
Nov 17, 2023 15.01 15.25 14.57 14.96 14.78 8,300
Nov 16, 2023 14.53 15.25 14.25 14.72 14.55 24,200
Nov 15, 2023 13.82 14.84 13.82 14.80 14.63 11,400
Nov 14, 2023 14.33 14.33 13.25 14.01 13.85 7,400
Nov 13, 2023 13.30 14.35 13.30 13.49 13.33 12,200
Nov 10, 2023 12.98 13.30 12.98 13.29 13.13 9,600
Nov 9, 2023 13.20 13.71 13.03 13.17 13.02 11,700
Nov 8, 2023 13.60 13.98 12.58 12.82 12.67 16,700
Nov 7, 2023 13.60 14.09 13.60 13.62 13.46 15,000
Nov 6, 2023 13.77 14.00 13.70 13.98 13.82 12,400
Nov 3, 2023 14.18 14.18 13.53 13.70 13.54 8,000
Nov 2, 2023 14.50 14.50 13.34 13.87 13.71 14,100
Nov 1, 2023 13.18 14.53 13.18 14.53 14.36 7,400
Oct 31, 2023 13.07 13.38 12.81 13.30 13.14 8,800
Oct 30, 2023 0.02 Dividend
Oct 30, 2023 13.19 13.40 13.15 13.25 13.09 17,000
Oct 27, 2023 13.55 13.73 13.00 13.08 12.91 8,500
Oct 26, 2023 12.91 13.34 12.91 13.26 13.09 2,700
Oct 25, 2023 13.56 13.56 12.82 13.41 13.24 8,400
Oct 24, 2023 13.73 13.96 13.35 13.37 13.20 5,600
Oct 23, 2023 14.29 14.59 13.51 13.54 13.36 18,500
Oct 20, 2023 15.25 15.25 13.30 13.30 13.13 18,900
Oct 19, 2023 14.91 15.25 14.70 14.70 14.51 8,800
Oct 18, 2023 15.87 15.96 15.03 15.31 15.11 8,300
Oct 17, 2023 14.99 15.78 14.88 15.73 15.53 9,300
Oct 16, 2023 15.15 15.15 14.85 14.97 14.77 6,900
Oct 13, 2023 14.35 14.86 14.00 14.71 14.52 7,600
Oct 12, 2023 14.28 14.59 14.28 14.59 14.40 5,400
Oct 11, 2023 15.08 15.08 14.50 14.52 14.33 2,400
Oct 10, 2023 14.19 15.06 14.15 14.66 14.47 19,300
Oct 9, 2023 13.82 14.40 13.75 14.04 13.86 6,000
Oct 6, 2023 14.59 15.39 13.89 13.89 13.71 33,000
Oct 5, 2023 13.23 14.85 12.80 14.47 14.28 26,600
Oct 4, 2023 14.80 15.07 13.10 13.23 13.06 22,800
Oct 3, 2023 14.44 15.43 14.44 14.59 14.40 5,100
Oct 2, 2023 15.28 15.28 14.67 14.71 14.52 17,500
Sep 29, 2023 15.75 16.25 15.02 15.20 15.00 12,600
Sep 28, 2023 0.04 Dividend
Sep 28, 2023 15.17 16.20 15.06 15.06 14.86 11,300
Sep 27, 2023 14.47 15.17 14.41 15.09 14.85 20,300
Sep 26, 2023 14.92 14.93 14.02 14.58 14.35 10,500
Sep 25, 2023 14.11 14.72 14.03 14.63 14.40 12,300
Sep 22, 2023 14.59 14.63 14.30 14.43 14.20 7,800
Sep 21, 2023 14.93 15.00 14.46 14.47 14.24 18,900
Sep 20, 2023 13.90 15.21 13.00 14.66 14.43 33,300
Sep 19, 2023 15.96 16.08 13.64 13.87 13.65 54,500
Sep 18, 2023 16.41 16.87 16.02 16.02 15.77 26,100
Sep 15, 2023 16.98 17.22 16.40 16.73 16.46 19,500
Sep 14, 2023 17.39 17.74 16.99 17.14 16.87 11,300
Sep 13, 2023 18.10 18.34 17.39 17.40 17.12 12,700
Sep 12, 2023 18.33 18.33 17.71 17.99 17.70 13,400
Sep 11, 2023 17.75 18.16 17.66 17.94 17.66 11,800
Sep 8, 2023 16.99 17.66 16.99 17.66 17.38 9,500
Sep 7, 2023 18.57 19.19 16.49 17.00 16.73 31,200
Sep 6, 2023 20.00 20.00 18.70 18.70 18.40 19,300
Sep 5, 2023 19.02 19.50 18.45 18.85 18.55 28,300
Sep 1, 2023 19.63 20.00 19.25 19.51 19.20 9,200
Aug 31, 2023 19.41 20.41 19.41 19.50 19.19 11,800
Aug 30, 2023 0.04 Dividend
Aug 30, 2023 19.39 20.28 18.97 19.79 19.48 19,600
Aug 29, 2023 20.38 20.48 19.63 19.63 19.28 13,700
Aug 28, 2023 20.51 21.00 19.55 20.00 19.64 22,300
Aug 25, 2023 19.51 20.59 19.29 19.49 19.14 11,300
Aug 24, 2023 19.25 20.26 19.25 19.45 19.10 4,700
Aug 23, 2023 19.06 20.50 19.02 19.25 18.91 19,700
Aug 22, 2023 19.37 19.58 19.00 19.39 19.04 17,400
Aug 21, 2023 21.40 21.91 19.72 20.23 19.87 14,500
Aug 18, 2023 22.06 22.94 21.20 21.49 21.11 9,300
Aug 17, 2023 23.55 23.55 21.26 22.46 22.06 20,500
Aug 16, 2023 21.02 23.47 20.55 23.00 22.59 48,400
Aug 15, 2023 21.73 21.73 20.48 21.33 20.95 11,400
Aug 14, 2023 21.79 21.87 20.85 21.72 21.33 13,000
Aug 11, 2023 21.74 21.77 20.94 21.77 21.38 13,100
Aug 10, 2023 20.41 21.72 20.41 21.58 21.19 15,900
Aug 9, 2023 20.51 20.69 20.01 20.48 20.11 6,500
Aug 8, 2023 19.94 20.57 19.51 20.29 19.93 15,500
Aug 7, 2023 20.13 20.76 19.51 20.18 19.82 15,700
Aug 4, 2023 19.50 20.16 19.50 19.91 19.55 3,800
Aug 3, 2023 19.50 20.24 19.49 20.24 19.88 8,800
Aug 2, 2023 19.44 20.23 19.44 20.23 19.87 5,800
Aug 1, 2023 19.35 20.19 19.35 20.19 19.83 16,200
Jul 31, 2023 20.24 20.24 19.40 19.44 19.09 13,600
Jul 28, 2023 0.06 Dividend
Jul 28, 2023 20.14 20.14 18.94 19.27 18.93 18,100
Jul 27, 2023 20.00 20.30 19.41 19.98 19.57 14,900
Jul 26, 2023 20.30 20.30 19.50 19.67 19.26 7,700
Jul 25, 2023 19.68 20.25 19.11 19.74 19.33 15,200
Jul 24, 2023 18.23 19.69 18.23 19.03 18.64 29,000
Jul 21, 2023 22.63 22.80 17.55 18.23 17.85 101,900
Jul 20, 2023 23.77 23.99 23.00 23.84 23.35 16,000
Jul 19, 2023 24.19 24.19 23.00 23.77 23.28 20,200
Jul 18, 2023 23.50 24.47 23.20 24.04 23.54 11,900
Jul 17, 2023 24.30 24.38 23.00 23.20 22.72 19,300
Jul 14, 2023 24.18 24.87 23.75 24.26 23.76 22,100
Jul 13, 2023 23.57 24.59 23.23 24.31 23.81 12,500
Jul 12, 2023 23.24 23.74 23.01 23.59 23.10 13,900
Jul 11, 2023 23.30 24.00 22.90 23.14 22.66 12,100
Jul 10, 2023 22.68 24.64 22.64 23.01 22.53 51,700
Jul 7, 2023 23.45 23.90 22.69 22.90 22.42 32,400
Jul 6, 2023 23.92 24.97 22.62 23.50 23.01 46,200
Jul 5, 2023 24.50 24.99 23.67 24.36 23.85 19,400
Jul 3, 2023 24.26 24.88 24.22 24.49 23.98 9,600
Jun 30, 2023 25.25 25.34 24.01 24.62 24.11 20,900
Jun 29, 2023 0.14 Dividend
Jun 29, 2023 24.60 25.65 23.81 25.25 24.73 36,300
Jun 28, 2023 24.13 24.74 23.95 24.58 23.94 17,300
Jun 27, 2023 24.85 24.85 23.92 24.17 23.54 15,300
Jun 26, 2023 24.44 24.79 23.50 24.78 24.13 21,300
Jun 23, 2023 23.32 24.84 23.00 24.21 23.58 23,700
Jun 22, 2023 22.30 23.33 22.30 23.09 22.49 9,100
Jun 21, 2023 21.69 22.95 21.69 22.56 21.97 11,400
Jun 20, 2023 22.83 24.51 21.50 21.69 21.12 40,000
Jun 16, 2023 22.81 24.22 22.26 23.11 22.51 29,100
Jun 15, 2023 25.10 25.10 21.88 22.86 22.26 45,400
Jun 14, 2023 24.75 25.45 24.56 25.10 24.44 13,800
Jun 13, 2023 24.00 24.90 24.00 24.44 23.80 15,600
Jun 12, 2023 24.33 24.92 23.64 23.95 23.32 18,000
Jun 9, 2023 24.00 24.98 23.93 24.09 23.46 8,500
Jun 8, 2023 25.90 25.90 24.09 24.73 24.08 38,300
Jun 7, 2023 24.56 25.00 24.40 24.55 23.91 33,900
Jun 6, 2023 24.64 25.53 23.69 24.12 23.49 63,500
Jun 5, 2023 24.97 25.88 24.00 24.21 23.58 14,900
Jun 2, 2023 23.10 25.35 23.10 23.96 23.33 37,900
Jun 1, 2023 23.30 24.67 22.87 23.87 23.25 36,600
May 31, 2023 23.81 24.40 23.30 23.31 22.70 7,200
May 30, 2023 0.49 Dividend
May 30, 2023 24.50 25.74 24.02 24.02 23.39 29,900
May 26, 2023 24.57 27.90 23.00 24.50 23.38 38,300
May 25, 2023 29.37 29.44 22.78 23.64 22.56 84,200
May 24, 2023 28.98 29.50 27.56 29.40 28.06 60,200
May 23, 2023 25.25 26.75 25.00 26.75 25.53 48,800
May 22, 2023 23.98 25.98 23.69 24.70 23.57 51,500
May 19, 2023 21.62 23.50 21.62 23.50 22.43 56,300
May 18, 2023 20.00 21.76 19.98 21.43 20.45 18,400
May 17, 2023 20.84 21.33 20.00 20.27 19.35 11,300
May 16, 2023 21.03 21.03 20.36 20.52 19.58 12,600
May 15, 2023 21.10 21.22 20.55 20.85 19.90 12,200
May 12, 2023 21.97 21.97 20.66 20.90 19.95 17,800
May 11, 2023 20.63 22.11 20.07 21.58 20.60 35,200
May 10, 2023 20.25 20.88 19.71 20.30 19.38 7,600
May 9, 2023 19.93 20.88 19.58 20.32 19.39 24,100
May 8, 2023 18.98 20.16 18.73 19.93 19.02 34,400
May 5, 2023 18.25 18.97 18.25 18.64 17.79 12,700
May 4, 2023 18.49 19.04 18.21 18.58 17.73 13,900
May 3, 2023 19.00 19.36 17.51 18.65 17.80 17,300
May 2, 2023 18.84 19.25 17.51 18.13 17.30 23,300
May 1, 2023 18.01 19.48 18.01 18.78 17.92 17,700
Apr 28, 2023 18.49 19.45 17.79 18.15 17.32 11,300
Apr 27, 2023 0.24 Dividend
Apr 27, 2023 19.21 19.21 17.87 18.50 17.66 19,300
Apr 26, 2023 19.88 20.14 18.75 19.62 18.50 37,900
Apr 25, 2023 21.75 22.29 19.02 19.07 17.98 62,800
Apr 24, 2023 20.80 22.70 20.67 22.30 21.03 50,500
Apr 21, 2023 20.60 20.80 20.21 20.65 19.47 36,200
Apr 20, 2023 19.45 20.59 19.45 19.91 18.77 18,400

Related Tickers

CRT Cross Timbers Royalty Trust
14.41
+9.70%
 
NRT North European Oil Royalty Trust
6.85
+0.44%
 
MVO MV Oil Trust
9.79
+1.66%
 
SJT San Juan Basin Royalty Trust
4.5500
+0.66%
 
SBR Sabine Royalty Trust
63.82
+2.36%
 
PRT PermRock Royalty Trust
4.1100
+2.75%
 
VOC VOC Energy Trust
6.15
-0.32%
 
MXC Mexco Energy Corporation
13.32
+2.38%
 
PVL Permianville Royalty Trust
1.4700
-0.68%
 
GRNT Granite Ridge Resources, Inc.
6.84
+0.74%