Italia markets open in 7 hours 54 minutes

Mesa Royalty Trust (MTR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,89+0,03 (+0,34%)
Alla chiusura: 03:47PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20248,909,048,828,898,897.402
01 mag 20249,309,378,788,868,8614.100
30 apr 20249,019,419,019,249,242.300
29 apr 20249,269,399,089,119,1112.000
29 apr 20240.019 Dividendo
26 apr 20249,809,859,259,329,3012.300
25 apr 20249,809,819,309,439,4119.600
24 apr 202410,0810,329,769,889,869.200
23 apr 202410,3510,5810,0510,0810,0622.100
22 apr 202411,1011,3510,3610,3610,3414.700
19 apr 202411,0511,6211,0011,1911,1711.900
18 apr 202411,7011,7011,0611,2811,2617.500
17 apr 202411,5611,8011,4511,6311,613.400
16 apr 202411,6111,6511,4711,5711,556.500
15 apr 202411,9911,9911,4011,4311,4113.600
12 apr 202411,1811,7411,0911,3611,3426.900
11 apr 202411,0811,2411,0011,0010,985.900
10 apr 202411,1011,4710,8410,8410,8211.600
09 apr 202411,3711,3711,1211,1311,1112.700
08 apr 202411,4511,5311,1711,4511,438.300
05 apr 202411,5011,9511,0611,4111,399.500
04 apr 202410,8211,6110,8211,3111,2910.900
03 apr 202410,9911,1010,8210,9510,934.200
02 apr 202410,6510,9710,6510,8510,836.900
01 apr 202410,5511,2010,5511,0010,9818.000
28 mar 202410,5510,6310,4210,6210,604.000
27 mar 202410,4010,5010,0110,4010,384.700
27 mar 20240.028 Dividendo
26 mar 202410,5010,5910,3810,4510,405.200
25 mar 202410,4810,6510,0410,4210,3715.600
22 mar 202410,0610,309,8810,2510,2011.100
21 mar 20249,6110,139,619,889,8311.100
20 mar 20249,939,959,629,629,576.900
19 mar 202410,2010,4110,0010,1510,105.200
18 mar 202410,1410,149,649,989,935.000
15 mar 20249,9310,509,6610,2210,173.900
14 mar 202410,0610,1010,0610,1010,05700
13 mar 202410,0610,289,6910,009,955.500
12 mar 202410,7910,799,519,979,9210.300
11 mar 202410,1410,7410,0110,0610,017.900
08 mar 202410,2010,3210,0110,029,973.200
07 mar 202410,3010,3010,1510,1510,102.600
06 mar 202410,0010,2210,0010,1510,105.200
05 mar 202410,5010,6410,0610,1110,068.000
04 mar 202410,8010,9410,5110,5110,4617.100
01 mar 202410,8910,9210,5010,8010,758.000
29 feb 202410,3010,959,9010,6010,5532.800
28 feb 20249,409,909,409,589,5320.400
28 feb 20240.009 Dividendo
27 feb 20249,039,408,999,359,3024.700
26 feb 20249,049,048,898,918,8612.200
23 feb 20249,019,088,859,028,9716.800
22 feb 20249,149,209,029,089,038.200
21 feb 20249,379,389,089,309,258.300
20 feb 20249,309,309,039,038,985.600
16 feb 20249,259,509,019,309,254.900
15 feb 20249,449,459,159,309,2511.300
14 feb 20249,279,508,959,339,2815.200
13 feb 202410,0010,009,359,459,4011.100
12 feb 202410,1010,159,309,519,4647.900
09 feb 202410,1010,2110,0110,1210,068.700
08 feb 202410,2710,3010,2110,2110,151.900
07 feb 202410,3110,3710,1410,2710,214.100
06 feb 202410,3510,4910,0310,3410,288.900
05 feb 202410,6710,8810,3310,3410,2816.100
02 feb 202410,8010,9610,6110,9110,857.600
01 feb 202410,8010,9910,7010,8010,7413.700
31 gen 202410,9811,0010,7410,8210,7615.300
30 gen 202411,1911,1910,9010,9310,875.600
30 gen 20240.025 Dividendo
29 gen 202411,0011,2010,9411,1011,019.000
26 gen 202410,8211,0410,8010,8810,7911.200
25 gen 202410,8111,3410,8110,9810,898.400
24 gen 202411,4811,6010,8010,9710,8812.100
23 gen 202411,5011,9011,2611,5611,4710.400
22 gen 202411,3111,7411,2311,6011,515.400
19 gen 202411,0811,7011,0811,4611,375.600
18 gen 202410,8011,6010,8011,3311,2416.200
17 gen 202411,4611,4810,8010,9110,8218.200
16 gen 202412,0012,0211,4711,4811,3916.700
12 gen 202411,8512,5911,8512,0611,9610.700
11 gen 202411,7612,2011,5311,7911,7029.700
10 gen 202412,2812,6311,7511,7511,6627.000
09 gen 202412,9513,4312,2812,2812,1824.000
08 gen 202413,6513,6512,7912,9512,8530.500
05 gen 202413,8413,9813,1213,3713,267.400
04 gen 202414,4914,4913,4113,7113,6011.600
03 gen 202414,0014,0013,1013,4713,3619.700
02 gen 202413,0013,9813,0013,3113,2019.800
29 dic 202313,3213,3212,9513,2013,1010.700
28 dic 202313,2413,3812,8113,3213,2117.000
28 dic 20230.031 Dividendo
27 dic 202312,8213,7512,6313,6013,4620.300
26 dic 202312,2512,8812,2512,5812,4520.300
22 dic 202312,0012,4912,0012,2912,1627.900
21 dic 202312,2712,6212,0012,1312,0119.100
20 dic 202311,5612,9011,5612,0311,9139.300
19 dic 202313,6114,1811,3611,5611,4440.900
18 dic 202313,6914,6513,0013,8913,7542.200
15 dic 202313,4613,9913,4613,6913,559.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...