NYSE - Nasdaq Real Time Price • USD
Mesa Royalty Trust (MTR)
As of 12:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 10.35 | 10.58 | 10.20 | 10.25 | 10.25 | 18,790 |
Apr 22, 2024 | 11.10 | 11.35 | 10.36 | 10.36 | 10.36 | 14,700 |
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 |
Related Tickers
CRT Cross Timbers Royalty Trust
14.84
+1.50%
NRT North European Oil Royalty Trust
6.82
-0.29%
MVO MV Oil Trust
9.58
+0.84%
SBR Sabine Royalty Trust
63.93
+1.65%
VOC VOC Energy Trust
6.14
+0.33%
PVL Permianville Royalty Trust
1.6500
+1.23%
PRT PermRock Royalty Trust
4.0850
+1.24%
SJT San Juan Basin Royalty Trust
4.4410
+2.33%
GFR Greenfire Resources Ltd.
5.88
+6.72%
ROYTL Pacific Coast Oil Trust
0.3700
-1.33%