MTR Quote, Trading Chart, Mesa Royalty Trust

home / stock / mtr / mtr quote

Stock Information
Company Name: Mesa Royalty Trust
Stock Symbol: MTR
Market: NYSE
Website: mtr.q4web.com
Menu
MTR MTR Quote MTR Short MTR News MTR Articles MTR Message Board
Get MTR Alerts

News, Short Squeeze, Breakout and More Instantly...
MTR Quote
Last:$8.6024
Change Percent:0.0%
Open:$8.75
Previous Close:$8.6024
High:$8.908
Low:$8.6024
Volume:3,719
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MTR Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$8.75
Close:$8.6024
High:$8.908
Low:$8.6024
Volume:3,719
Date:2024-07-01
Open:$8.84
Close:$8.75
High:$8.84
Low:$8.52
Volume:4,855
Date:2024-06-28
Open:$8.27
Close:$8.82
High:$8.97
Low:$8.27
Volume:18,289
Date:2024-06-27
Open:$8.4907
Close:$8.2332
High:$8.4907
Low:$8.2332
Volume:2,426
Date:2024-06-26
Open:$8.7
Close:$8.379
High:$8.7
Low:$8.22
Volume:8,224
Date:2024-06-25
Open:$8.7
Close:$8.42
High:$8.7
Low:$8.2092
Volume:6,320
Date:2024-06-24
Open:$8.13
Close:$8.69
High:$8.69
Low:$8.13
Volume:9,654
Date:2024-06-21
Open:$8.15
Close:$8.2749
High:$8.47
Low:$8.15
Volume:3,725
Date:2024-06-20
Open:$8.17
Close:$8.1501
High:$8.3968
Low:$8.14
Volume:7,936
Date:2024-06-19
Open:$8.54
Close:$8.37
High:$8.78
Low:$8.35
Volume:8,650
Date:2024-06-18
Open:$8.54
Close:$8.37
High:$8.78
Low:$8.35
Volume:8,650
Date:2024-06-17
Open:$7.8708
Close:$8.3
High:$8.8
Low:$7.7
Volume:49,979
Date:2024-06-14
Open:$8.02
Close:$7.9056
High:$8.05
Low:$7.9056
Volume:1,358
Date:2024-06-13
Open:$8.43
Close:$8.13
High:$8.49
Low:$8.031
Volume:1,900
Date:2024-06-12
Open:$8.39
Close:$8.45
High:$8.49
Low:$8.22
Volume:5,004
Date:2024-06-11
Open:$8.54
Close:$8.49
High:$8.6643
Low:$8.3001
Volume:7,336
Date:2024-06-10
Open:$8
Close:$8.79
High:$8.79
Low:$7.84
Volume:42,233
Date:2024-06-07
Open:$8.894
Close:$8.39
High:$8.894
Low:$8.39
Volume:3,448
Date:2024-06-06
Open:$8.43
Close:$8.47
High:$8.585
Low:$8.39
Volume:2,618
Date:2024-06-05
Open:$8.51
Close:$8.7549
High:$8.7549
Low:$8.4088
Volume:3,451