ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

10.56
0.16 (1.54%)
Last Updated: 12:09:23
Delayed by 15 minutes

MTR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 18 2024 9.9804 -0.24 -2.34% 10.14 10.22 9.6399 5,029
Mar 15 2024 10.22 0.12 1.18% 9.93 10.4999 9.6601 3,880
Mar 14 2024 10.1009 0.10 1.01% 10.05 10.1009 10.05 721
Mar 13 2024 10.00 0.04 0.35% 9.89 10.28 9.69 5,470
Mar 12 2024 9.965 -0.10 -0.94% 10.79 10.79 9.5054 10,344
Mar 11 2024 10.06 0.04 0.40% 10.14 10.7353 10.01 7,905
Mar 08 2024 10.02 -0.13 -1.23% 10.06 10.32 10.0112 3,164
Mar 07 2024 10.145 0.00 -0.04% 10.18 10.30 10.145 2,574
Mar 06 2024 10.1486 0.04 0.38% 10.00 10.22 10.00 5,164
Mar 05 2024 10.11 -0.40 -3.81% 10.50 10.64 10.0601 8,019
Mar 04 2024 10.51 -0.29 -2.69% 10.80 10.94 10.51 17,106
Mar 01 2024 10.80 0.20 1.89% 10.89 10.92 10.50 7,980
Feb 29 2024 10.60 1.02 10.65% 10.30 10.9499 9.90 32,814
Feb 28 2024 9.58 0.23 2.46% 9.35 9.90 9.35 20,431
Feb 27 2024 9.35 0.44 4.94% 9.03 9.3999 8.97 24,717
Feb 26 2024 8.91 -0.11 -1.17% 9.04 9.04 8.8863 12,160
Feb 23 2024 9.0156 -0.06 -0.71% 9.01 9.08 8.8501 16,794
Feb 22 2024 9.08 -0.22 -2.37% 9.14 9.29 9.02 8,239
Feb 21 2024 9.30 0.27 2.99% 9.01 9.375 9.01 8,329
Feb 20 2024 9.03 -0.27 -2.90% 9.30 9.30 9.03 5,586
Feb 16 2024 9.30 0.00 0.00% 9.25 9.4959 9.0101 4,935
Feb 15 2024 9.30 -0.03 -0.32% 9.44 9.45 9.15 11,299
Feb 14 2024 9.33 -0.12 -1.27% 9.27 9.4999 8.95 15,246
Feb 13 2024 9.45 -0.06 -0.63% 9.7576 9.7576 9.35 10,646
Feb 12 2024 9.51 -0.61 -6.06% 10.10 10.1532 9.30 47,924
Feb 09 2024 10.124 -0.09 -0.84% 10.10 10.21 10.0134 8,747
Feb 08 2024 10.21 -0.06 -0.56% 10.27 10.30 10.21 1,875
Feb 07 2024 10.268 -0.07 -0.70% 10.39 10.39 10.1388 4,074
Feb 06 2024 10.34 0.00 0.00% 10.30 10.4864 10.0267 8,864
Feb 05 2024 10.34 -0.57 -5.25% 10.67 10.8812 10.33 16,100
Feb 02 2024 10.9131 0.11 1.05% 10.80 10.9599 10.6055 7,610
Feb 01 2024 10.80 -0.02 -0.18% 10.80 10.99 10.70 13,705
Jan 31 2024 10.82 -0.11 -1.01% 10.94 11.00 10.74 15,324
Jan 30 2024 10.93 -0.17 -1.53% 11.19 11.19 10.90 5,578
Jan 29 2024 11.10 0.22 2.02% 11.00 11.1999 10.941 8,979
Jan 26 2024 10.88 -0.10 -0.87% 10.82 11.0431 10.80 11,177
Jan 25 2024 10.975 0.00 0.05% 10.81 11.3446 10.81 8,390
Jan 24 2024 10.97 -0.59 -5.10% 11.48 11.6042 10.80 12,080
Jan 23 2024 11.56 -0.04 -0.34% 11.50 11.90 11.26 10,428
Jan 22 2024 11.60 0.14 1.22% 11.31 11.7414 11.2264 5,429
Jan 19 2024 11.46 0.13 1.15% 11.30 11.70 11.0819 5,585
Jan 18 2024 11.33 0.42 3.85% 10.80 11.60 10.80 16,170
Jan 17 2024 10.91 -0.57 -4.97% 11.46 11.48 10.80 18,158
Jan 16 2024 11.48 -0.58 -4.84% 12.00 12.0226 11.47 16,659
Jan 12 2024 12.064 0.27 2.32% 11.85 12.586 11.85 10,657
Jan 11 2024 11.79 0.04 0.34% 11.76 12.1999 11.525 29,748
Jan 10 2024 11.75 -0.53 -4.32% 12.28 12.6268 11.75 26,986
Jan 09 2024 12.28 -0.67 -5.17% 12.95 13.43 12.28 24,010
Jan 08 2024 12.95 -0.42 -3.14% 13.65 13.65 12.79 30,485
Jan 05 2024 13.37 -0.34 -2.48% 13.68 13.98 13.12 7,438
Jan 04 2024 13.7099 0.24 1.78% 13.70 14.4888 13.4115 11,582
Jan 03 2024 13.47 0.16 1.20% 14.00 14.00 13.10 19,711
Jan 02 2024 13.31 0.11 0.83% 13.00 13.98 13.00 19,767
Dec 29 2023 13.20 -0.12 -0.90% 13.32 13.32 12.95 10,674

Your Recent History

Delayed Upgrade Clock