Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.59 18.70 18.48 18.61 26,698 +0.01(+0.04%)
Jan 30, 2006 18.59 18.63 18.57 18.60 42,790 +0.01(+0.03%)
Jan 27, 2006 18.47 18.66 18.43 18.59 65,099 -0.05(-0.28%)
Jan 26, 2006 18.65 18.65 18.57 18.65 36,938 +0.04(+0.19%)
Jan 25, 2006 18.63 18.64 18.58 18.61 34,744 -0.02(-0.13%)
Jan 24, 2006 18.63 18.66 18.63 18.63 66,928 +0.01(+0.04%)
Jan 23, 2006 18.64 18.64 18.57 18.63 76,436 +0.04(+0.21%)
Jan 20, 2006 18.69 18.69 18.58 18.59 44,252 -0.04(-0.24%)
Jan 19, 2006 18.61 18.63 18.52 18.63 16,457 +0.04(+0.21%)
Jan 18, 2006 18.65 18.73 18.56 18.59 31,818 -0.01(-0.04%)
Jan 17, 2006 18.58 18.73 18.54 18.60 34,378 +0.09(+0.49%)
Jan 13, 2006 18.65 18.65 18.51 18.51 22,675 -0.15(-0.80%)
Jan 12, 2006 18.70 18.73 18.57 18.66 32,915 -0.07(-0.37%)
Jan 11, 2006 18.74 18.74 18.72 18.73 269,540 -0.01(-0.07%)
Jan 10, 2006 18.77 18.77 18.73 18.74 13,897 -0.03(-0.15%)
Jan 09, 2006 18.73 18.77 18.73 18.77 103,500 +0.00(+0.00%)
Jan 06, 2006 18.77 19.02 18.71 18.77 54,493 -0.04(-0.22%)
Jan 05, 2006 18.92 18.92 18.73 18.81 29,623 -0.12(-0.65%)
Jan 04, 2006 18.95 18.95 18.88 18.93 31,452 -0.01(-0.07%)
Jan 03, 2006 19.00 19.02 18.85 18.95 40,229 -0.12(-0.64%)
Dec 30, 2005 18.80 19.14 18.78 19.07 112,278 +0.30(+1.57%)
Dec 29, 2005 18.73 18.80 18.73 18.78 21,212 +0.07(+0.39%)
Dec 28, 2005 18.48 18.80 18.46 18.70 55,590 -0.04(-0.20%)
Dec 27, 2005 19.04 19.04 18.70 18.74 65,099 -0.33(-1.74%)
Dec 23, 2005 19.06 19.10 19.00 19.07 42,058 -0.03(-0.14%)
Dec 22, 2005 19.15 19.17 19.03 19.10 21,943 -0.05(-0.29%)
Dec 21, 2005 19.07 19.19 19.07 19.15 14,994 +0.08(+0.43%)
Dec 20, 2005 19.14 19.22 19.06 19.07 18,286 -0.05(-0.29%)
Dec 19, 2005 19.13 19.14 19.09 19.13 26,332 +0.04(+0.20%)
Dec 16, 2005 19.09 19.10 19.07 19.09 11,703 -0.01(-0.06%)
Dec 15, 2005 19.14 19.14 19.10 19.10 4,754 -0.04(-0.21%)
Dec 14, 2005 19.14 19.14 19.09 19.14 10,971 +0.01(+0.06%)
Dec 13, 2005 19.11 19.15 19.04 19.13 19,749 -0.02(-0.13%)
Dec 12, 2005 19.14 19.22 19.10 19.15 25,966 +0.08(+0.43%)
Dec 09, 2005 19.14 19.19 19.07 19.07 6,217 -0.05(-0.28%)
Dec 08, 2005 19.07 19.13 19.00 19.13 12,068 -0.01(-0.07%)
Dec 07, 2005 19.13 19.18 19.09 19.14 14,629 +0.03(+0.14%)
Dec 06, 2005 19.14 19.14 19.09 19.11 9,874 -0.03(-0.14%)
Dec 05, 2005 19.14 19.15 19.11 19.14 361,338 +0.07(+0.36%)
Dec 02, 2005 19.10 19.10 18.88 19.07 24,869 -0.02(-0.10%)
Dec 01, 2005 19.04 19.14 19.04 19.09 29,989 +0.11(+0.61%)
Nov 30, 2005 18.87 19.12 18.87 18.98 21,943 +0.03(+0.15%)
Nov 29, 2005 18.87 18.95 18.78 18.95 10,240 +0.01(+0.07%)
Nov 28, 2005 18.96 18.99 18.88 18.93 15,360 -0.12(-0.65%)
Nov 25, 2005 19.11 19.14 19.06 19.06 14,629 -0.05(-0.27%)
Nov 23, 2005 19.14 19.14 19.03 19.11 15,360 -0.03(-0.16%)
Nov 22, 2005 19.08 19.17 19.08 19.14 41,327 +0.07(+0.36%)
Nov 21, 2005 19.14 19.25 19.07 19.07 17,554 +0.00(+0.00%)
Nov 18, 2005 19.00 19.14 19.00 19.07 26,332 +0.12(+0.65%)
Nov 17, 2005 19.17 19.18 18.93 18.95 15,726 -0.16(-0.86%)
Nov 16, 2005 19.07 19.21 19.02 19.11 20,846 -0.03(-0.14%)
Nov 15, 2005 18.88 19.14 18.73 19.14 11,703 +0.27(+1.45%)
Nov 14, 2005 18.66 18.87 18.66 18.87 14,629 +0.27(+1.47%)
Nov 11, 2005 18.62 18.64 18.54 18.59 27,063 +0.10(+0.52%)
Nov 10, 2005 18.51 18.57 18.39 18.50 11,337 -0.10(-0.51%)
Nov 09, 2005 18.51 18.59 18.51 18.59 2,925 +0.04(+0.22%)
Nov 08, 2005 18.58 18.59 18.54 18.55 6,948 +0.03(+0.15%)
Nov 07, 2005 18.50 18.52 18.50 18.52 10,240 +0.04(+0.22%)
Nov 04, 2005 18.49 18.50 18.46 18.48 7,680 +0.01(+0.07%)
Nov 03, 2005 18.50 18.50 18.39 18.47 15,360 -0.03(-0.15%)
Nov 02, 2005 18.52 18.54 18.41 18.50 9,874 -0.07(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.