Mesa Royalty Trust (MTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:41AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.86 | 8.94 | 8.94 | 8.94 | 8.94 | 1,901 |
| 02 may 2024 | 8.90 | 9.04 | 8.82 | 8.89 | 8.89 | 7,400 |
| 01 may 2024 | 9.30 | 9.37 | 8.78 | 8.86 | 8.86 | 14,100 |
| 30 abr 2024 | 9.01 | 9.41 | 9.01 | 9.24 | 9.24 | 2,300 |
| 29 abr 2024 | 9.26 | 9.39 | 9.08 | 9.11 | 9.11 | 12,000 |
| 29 abr 2024 | 0.019 Dividendo | |||||
| 26 abr 2024 | 9.80 | 9.85 | 9.25 | 9.32 | 9.30 | 12,300 |
| 25 abr 2024 | 9.80 | 9.81 | 9.30 | 9.43 | 9.41 | 19,600 |
| 24 abr 2024 | 10.08 | 10.32 | 9.76 | 9.88 | 9.86 | 9,200 |
| 23 abr 2024 | 10.35 | 10.58 | 10.05 | 10.08 | 10.06 | 22,100 |
| 22 abr 2024 | 11.10 | 11.35 | 10.36 | 10.36 | 10.34 | 14,700 |
| 19 abr 2024 | 11.05 | 11.62 | 11.00 | 11.19 | 11.17 | 11,900 |
| 18 abr 2024 | 11.70 | 11.70 | 11.06 | 11.28 | 11.26 | 17,500 |
| 17 abr 2024 | 11.56 | 11.80 | 11.45 | 11.63 | 11.61 | 3,400 |
| 16 abr 2024 | 11.61 | 11.65 | 11.47 | 11.57 | 11.55 | 6,500 |
| 15 abr 2024 | 11.99 | 11.99 | 11.40 | 11.43 | 11.41 | 13,600 |
| 12 abr 2024 | 11.18 | 11.74 | 11.09 | 11.36 | 11.34 | 26,900 |
| 11 abr 2024 | 11.08 | 11.24 | 11.00 | 11.00 | 10.98 | 5,900 |
| 10 abr 2024 | 11.10 | 11.47 | 10.84 | 10.84 | 10.82 | 11,600 |
| 09 abr 2024 | 11.37 | 11.37 | 11.12 | 11.13 | 11.11 | 12,700 |
| 08 abr 2024 | 11.45 | 11.53 | 11.17 | 11.45 | 11.43 | 8,300 |
| 05 abr 2024 | 11.50 | 11.95 | 11.06 | 11.41 | 11.39 | 9,500 |
| 04 abr 2024 | 10.82 | 11.61 | 10.82 | 11.31 | 11.29 | 10,900 |
| 03 abr 2024 | 10.99 | 11.10 | 10.82 | 10.95 | 10.93 | 4,200 |
| 02 abr 2024 | 10.65 | 10.97 | 10.65 | 10.85 | 10.83 | 6,900 |
| 01 abr 2024 | 10.55 | 11.20 | 10.55 | 11.00 | 10.98 | 18,000 |
| 28 mar 2024 | 10.55 | 10.63 | 10.42 | 10.62 | 10.60 | 4,000 |
| 27 mar 2024 | 10.40 | 10.50 | 10.01 | 10.40 | 10.38 | 4,700 |
| 27 mar 2024 | 0.028 Dividendo | |||||
| 26 mar 2024 | 10.50 | 10.59 | 10.38 | 10.45 | 10.40 | 5,200 |
| 25 mar 2024 | 10.48 | 10.65 | 10.04 | 10.42 | 10.37 | 15,600 |
| 22 mar 2024 | 10.06 | 10.30 | 9.88 | 10.25 | 10.20 | 11,100 |
| 21 mar 2024 | 9.61 | 10.13 | 9.61 | 9.88 | 9.83 | 11,100 |
| 20 mar 2024 | 9.93 | 9.95 | 9.62 | 9.62 | 9.57 | 6,900 |
| 19 mar 2024 | 10.20 | 10.41 | 10.00 | 10.15 | 10.10 | 5,200 |
| 18 mar 2024 | 10.14 | 10.14 | 9.64 | 9.98 | 9.93 | 5,000 |
| 15 mar 2024 | 9.93 | 10.50 | 9.66 | 10.22 | 10.17 | 3,900 |
| 14 mar 2024 | 10.06 | 10.10 | 10.06 | 10.10 | 10.05 | 700 |
| 13 mar 2024 | 10.06 | 10.28 | 9.69 | 10.00 | 9.95 | 5,500 |
| 12 mar 2024 | 10.79 | 10.79 | 9.51 | 9.97 | 9.92 | 10,300 |
| 11 mar 2024 | 10.14 | 10.74 | 10.01 | 10.06 | 10.01 | 7,900 |
| 08 mar 2024 | 10.20 | 10.32 | 10.01 | 10.02 | 9.97 | 3,200 |
| 07 mar 2024 | 10.30 | 10.30 | 10.15 | 10.15 | 10.10 | 2,600 |
| 06 mar 2024 | 10.00 | 10.22 | 10.00 | 10.15 | 10.10 | 5,200 |
| 05 mar 2024 | 10.50 | 10.64 | 10.06 | 10.11 | 10.06 | 8,000 |
| 04 mar 2024 | 10.80 | 10.94 | 10.51 | 10.51 | 10.46 | 17,100 |
| 01 mar 2024 | 10.89 | 10.92 | 10.50 | 10.80 | 10.75 | 8,000 |
| 29 feb 2024 | 10.30 | 10.95 | 9.90 | 10.60 | 10.55 | 32,800 |
| 28 feb 2024 | 9.40 | 9.90 | 9.40 | 9.58 | 9.53 | 20,400 |
| 28 feb 2024 | 0.009 Dividendo | |||||
| 27 feb 2024 | 9.03 | 9.40 | 8.99 | 9.35 | 9.30 | 24,700 |
| 26 feb 2024 | 9.04 | 9.04 | 8.89 | 8.91 | 8.86 | 12,200 |
| 23 feb 2024 | 9.01 | 9.08 | 8.85 | 9.02 | 8.97 | 16,800 |
| 22 feb 2024 | 9.14 | 9.20 | 9.02 | 9.08 | 9.03 | 8,200 |
| 21 feb 2024 | 9.37 | 9.38 | 9.08 | 9.30 | 9.25 | 8,300 |
| 20 feb 2024 | 9.30 | 9.30 | 9.03 | 9.03 | 8.98 | 5,600 |
| 16 feb 2024 | 9.25 | 9.50 | 9.01 | 9.30 | 9.25 | 4,900 |
| 15 feb 2024 | 9.44 | 9.45 | 9.15 | 9.30 | 9.25 | 11,300 |
| 14 feb 2024 | 9.27 | 9.50 | 8.95 | 9.33 | 9.28 | 15,200 |
| 13 feb 2024 | 10.00 | 10.00 | 9.35 | 9.45 | 9.40 | 11,100 |
| 12 feb 2024 | 10.10 | 10.15 | 9.30 | 9.51 | 9.46 | 47,900 |
| 09 feb 2024 | 10.10 | 10.21 | 10.01 | 10.12 | 10.06 | 8,700 |
| 08 feb 2024 | 10.27 | 10.30 | 10.21 | 10.21 | 10.15 | 1,900 |
| 07 feb 2024 | 10.31 | 10.37 | 10.14 | 10.27 | 10.21 | 4,100 |
| 06 feb 2024 | 10.35 | 10.49 | 10.03 | 10.34 | 10.28 | 8,900 |
| 05 feb 2024 | 10.67 | 10.88 | 10.33 | 10.34 | 10.28 | 16,100 |
| 02 feb 2024 | 10.80 | 10.96 | 10.61 | 10.91 | 10.85 | 7,600 |
| 01 feb 2024 | 10.80 | 10.99 | 10.70 | 10.80 | 10.74 | 13,700 |
| 31 ene 2024 | 10.98 | 11.00 | 10.74 | 10.82 | 10.76 | 15,300 |
| 30 ene 2024 | 11.19 | 11.19 | 10.90 | 10.93 | 10.87 | 5,600 |
| 30 ene 2024 | 0.025 Dividendo | |||||
| 29 ene 2024 | 11.00 | 11.20 | 10.94 | 11.10 | 11.01 | 9,000 |
| 26 ene 2024 | 10.82 | 11.04 | 10.80 | 10.88 | 10.79 | 11,200 |
| 25 ene 2024 | 10.81 | 11.34 | 10.81 | 10.98 | 10.89 | 8,400 |
| 24 ene 2024 | 11.48 | 11.60 | 10.80 | 10.97 | 10.88 | 12,100 |
| 23 ene 2024 | 11.50 | 11.90 | 11.26 | 11.56 | 11.47 | 10,400 |
| 22 ene 2024 | 11.31 | 11.74 | 11.23 | 11.60 | 11.51 | 5,400 |
| 19 ene 2024 | 11.08 | 11.70 | 11.08 | 11.46 | 11.37 | 5,600 |
| 18 ene 2024 | 10.80 | 11.60 | 10.80 | 11.33 | 11.24 | 16,200 |
| 17 ene 2024 | 11.46 | 11.48 | 10.80 | 10.91 | 10.82 | 18,200 |
| 16 ene 2024 | 12.00 | 12.02 | 11.47 | 11.48 | 11.39 | 16,700 |
| 12 ene 2024 | 11.85 | 12.59 | 11.85 | 12.06 | 11.96 | 10,700 |
| 11 ene 2024 | 11.76 | 12.20 | 11.53 | 11.79 | 11.70 | 29,700 |
| 10 ene 2024 | 12.28 | 12.63 | 11.75 | 11.75 | 11.66 | 27,000 |
| 09 ene 2024 | 12.95 | 13.43 | 12.28 | 12.28 | 12.18 | 24,000 |
| 08 ene 2024 | 13.65 | 13.65 | 12.79 | 12.95 | 12.85 | 30,500 |
| 05 ene 2024 | 13.84 | 13.98 | 13.12 | 13.37 | 13.26 | 7,400 |
| 04 ene 2024 | 14.49 | 14.49 | 13.41 | 13.71 | 13.60 | 11,600 |
| 03 ene 2024 | 14.00 | 14.00 | 13.10 | 13.47 | 13.36 | 19,700 |
| 02 ene 2024 | 13.00 | 13.98 | 13.00 | 13.31 | 13.20 | 19,800 |
| 29 dic 2023 | 13.32 | 13.32 | 12.95 | 13.20 | 13.10 | 10,700 |
| 28 dic 2023 | 13.24 | 13.38 | 12.81 | 13.32 | 13.21 | 17,000 |
| 28 dic 2023 | 0.031 Dividendo | |||||
| 27 dic 2023 | 12.82 | 13.75 | 12.63 | 13.60 | 13.46 | 20,300 |
| 26 dic 2023 | 12.25 | 12.88 | 12.25 | 12.58 | 12.45 | 20,300 |
| 22 dic 2023 | 12.00 | 12.49 | 12.00 | 12.29 | 12.16 | 27,900 |
| 21 dic 2023 | 12.27 | 12.62 | 12.00 | 12.13 | 12.01 | 19,100 |
| 20 dic 2023 | 11.56 | 12.90 | 11.56 | 12.03 | 11.91 | 39,300 |
| 19 dic 2023 | 13.61 | 14.18 | 11.36 | 11.56 | 11.44 | 40,900 |
| 18 dic 2023 | 13.69 | 14.65 | 13.00 | 13.89 | 13.75 | 42,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.