Quantcast

Mesa Royalty Trust Common Stock Historical Stock Prices

MTR 
$14
*  
0.31
2.26%
Get MTR Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading MTR now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.09 14.27 13.96 14 9,639
04/22/2019 14 14.27 13.96 14 9,639
04/18/2019 13.06 13.77 13.06 13.69 13,762
04/17/2019 13.0718 13.25 13.0718 13.1437 3,022
04/16/2019 12.98 13.2737 12.98 13.1423 6,010
04/15/2019 12.97 12.97 12.9112 12.96 2,166
04/12/2019 12.81 12.91 12.7475 12.91 2,833
04/11/2019 12.94 12.94 12.881 12.881 2,073
04/10/2019 12.9 13 12.8412 12.8412 3,012
04/09/2019 12.3 12.79 12.3 12.7717 9,671
04/08/2019 12.15 12.25 12.15 12.17 3,371
04/05/2019 12.13 12.17 12.09 12.1 1,443
04/04/2019 12.25 12.7495 12.09 12.09 25,997
04/03/2019 12.69 12.7 12.5625 12.59 4,479
04/02/2019 12.65 12.65 12.49 12.49 1,930
04/01/2019 12.75 12.779 12.6358 12.67 6,383
03/29/2019 12.49 12.52 12.49 12.5 4,203
03/28/2019 12.98 12.98 12.535 12.56 2,793
03/27/2019 13 13 12.64 12.67 6,215
03/26/2019 12.1601 12.8 12.1601 12.8 1,711
03/25/2019 12.85 12.85 12.7 12.7717 7,286
03/22/2019 12.826 12.86 12.77 12.86 4,065
03/21/2019 12.45 12.8695 12.45 12.8695 3,344
03/20/2019 12.5 12.55 12.4338 12.52 6,533
03/19/2019 11.69 12.44 11.69 12.43 10,089
03/18/2019 11.43 11.5 11.43 11.5 803
03/15/2019 11.4579 11.4999 11.43 11.4721 4,860
03/14/2019 11.7 11.7 11.43 11.43 5,276
03/13/2019 11.7727 11.7727 11.7042 11.7042 884
03/12/2019 12 12 11.6 11.8 3,258
03/11/2019 11.45 11.5196 11.45 11.5 3,546
03/08/2019 11.52 11.55 11.4531 11.4531 2,793
03/07/2019 11.6 11.6 11.5 11.5 316
03/06/2019 11.55 11.599 11.5 11.5 3,590
03/05/2019 11.6463 11.6463 11.59 11.59 1,136
03/04/2019 11.56 11.6479 11.56 11.6479 1,336
03/01/2019 11.67 11.67 11.67 11.67 00
02/28/2019 11.7411 11.7411 11.67 11.67 356
02/27/2019 11.5048 11.83 11.4598 11.77 2,072
02/26/2019 12.07 12.07 12.0244 12.0398 2,085
02/25/2019 12.0198 12.1031 11.8725 12.0499 3,719
02/22/2019 11.85 12.0607 11.85 12.0607 4,759
02/21/2019 11.8879 11.964 11.8088 11.95 2,112
02/20/2019 11.59 11.6913 11.59 11.6913 835
02/19/2019 11.614 11.69 11.6 11.6 1,669
02/15/2019 11.68 11.68 11.54 11.57 3,726
02/14/2019 11.9868 12.0694 11.6543 11.6543 2,659
02/13/2019 12.2142 12.2142 12.0755 12.079 957
02/12/2019 12.29 12.29 12.29 12.29 330
02/11/2019 11.915 12.27 11.4495 12.27 7,011
02/08/2019 12.382 12.3992 12.2996 12.35 2,348
02/07/2019 12.53 12.53 12.4 12.4 2,641
02/06/2019 12.93 12.93 12.25 12.64 15,086
02/05/2019 12.8792 12.8792 12.8792 12.8792 00
02/04/2019 13.0999 13.1 12.8792 12.8792 2,949
02/01/2019 13.2055 13.24 12.9601 12.9601 4,807
01/31/2019 13.25 13.25 13.1301 13.1301 1,201
01/30/2019 13.22 13.25 13.1931 13.1931 2,013
01/29/2019 13.25 13.25 13.0703 13.23 2,739
01/28/2019 12.85 12.9737 12.85 12.8505 1,724
01/25/2019 13 13.1 12.87 13.1 3,040
01/24/2019 12.9524 12.9524 12.9524 12.9524 895
01/23/2019 13.06 13.0857 12.99 13.0857 1,941
01/22/2019 12.9 13.11 12.7905 13.04 3,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio