Mesa Royalty Trust (NY: MTR )

4.310 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.00 45.00 43.75 44.36 5,360 -0.64(-1.42%)
Oct 28, 2011 43.42 45.00 43.42 45.00 1,700 +1.12(+2.55%)
Oct 27, 2011 43.90 43.95 42.63 43.88 2,120 -0.08(-0.19%)
Oct 26, 2011 42.05 44.12 42.05 43.96 4,157 +1.96(+4.68%)
Oct 25, 2011 41.36 42.44 41.36 42.00 3,451 -0.80(-1.87%)
Oct 24, 2011 42.24 42.95 42.24 42.80 6,072 -0.07(-0.16%)
Oct 21, 2011 41.60 42.87 41.60 42.87 1,788 +0.62(+1.47%)
Oct 20, 2011 41.80 42.30 41.42 42.25 3,201 -0.15(-0.35%)
Oct 19, 2011 42.28 42.68 42.16 42.40 2,048 +0.11(+0.26%)
Oct 18, 2011 42.00 42.30 42.00 42.29 1,016 +0.42(+1.01%)
Oct 17, 2011 41.89 42.38 41.75 41.87 3,851 -0.73(-1.72%)
Oct 14, 2011 43.57 43.57 42.58 42.60 993 -0.40(-0.93%)
Oct 13, 2011 43.00 43.00 43.00 43.00 350 +0.10(+0.23%)
Oct 12, 2011 42.82 43.00 42.82 42.90 594 -0.05(-0.12%)
Oct 11, 2011 43.00 43.37 42.95 42.95 1,077 -0.42(-0.97%)
Oct 10, 2011 43.10 44.00 41.69 43.37 4,532 +0.37(+0.86%)
Oct 07, 2011 42.25 43.25 42.20 43.00 3,253 +0.34(+0.80%)
Oct 06, 2011 43.00 43.50 40.72 42.66 3,600 +1.94(+4.76%)
Oct 05, 2011 40.90 43.11 39.25 40.72 6,345 -0.03(-0.07%)
Oct 04, 2011 41.87 41.87 38.99 40.75 13,304 -1.60(-3.78%)
Oct 03, 2011 43.06 44.00 42.35 42.35 3,600 -1.65(-3.75%)
Sep 30, 2011 44.03 44.03 44.00 44.00 460 -0.03(-0.07%)
Sep 29, 2011 45.62 45.62 44.00 44.03 1,850 -1.39(-3.06%)
Sep 28, 2011 45.50 46.25 44.00 45.42 11,148 -0.03(-0.07%)
Sep 27, 2011 44.36 46.25 44.00 45.45 5,435 +0.80(+1.79%)
Sep 26, 2011 44.65 44.90 44.65 44.65 1,406 -0.35(-0.78%)
Sep 23, 2011 43.70 45.00 43.21 45.00 7,596 +0.50(+1.12%)
Sep 22, 2011 43.50 44.95 42.43 44.50 4,070 -0.40(-0.89%)
Sep 21, 2011 44.90 45.00 44.50 44.90 2,339 +0.80(+1.81%)
Sep 20, 2011 44.10 44.38 44.00 44.10 2,300 -0.11(-0.25%)
Sep 19, 2011 44.51 44.54 44.00 44.21 1,300 -1.15(-2.54%)
Sep 16, 2011 44.69 45.36 43.89 45.36 1,391 -0.10(-0.21%)
Sep 15, 2011 45.21 45.90 44.42 45.46 3,633 +0.94(+2.11%)
Sep 14, 2011 44.90 45.50 44.25 44.52 2,443 -0.43(-0.96%)
Sep 13, 2011 43.68 44.95 43.68 44.95 3,630 +1.75(+4.05%)
Sep 12, 2011 44.00 44.77 43.08 43.20 4,501 +0.12(+0.28%)
Sep 09, 2011 44.85 45.00 43.08 43.08 2,423 -1.61(-3.60%)
Sep 08, 2011 43.77 44.91 43.76 44.69 1,962 +0.93(+2.13%)
Sep 07, 2011 45.38 45.38 43.74 43.76 1,793 -1.56(-3.45%)
Sep 06, 2011 45.51 45.51 44.31 45.32 2,846 +0.07(+0.16%)
Sep 02, 2011 44.64 45.25 44.40 45.25 1,350 +1.05(+2.38%)
Sep 01, 2011 45.28 45.28 44.06 44.20 1,554 -0.50(-1.12%)
Aug 31, 2011 44.70 45.68 44.70 44.70 1,985 -0.45(-1.00%)
Aug 30, 2011 46.42 46.42 44.59 45.15 3,040 -0.85(-1.85%)
Aug 29, 2011 45.53 46.75 45.53 46.00 3,675 -0.47(-1.01%)
Aug 26, 2011 45.20 46.75 44.64 46.47 2,898 +0.50(+1.09%)
Aug 25, 2011 44.89 45.99 44.50 45.97 3,239 +2.53(+5.82%)
Aug 24, 2011 43.98 44.00 43.40 43.44 4,503 -0.06(-0.14%)
Aug 23, 2011 43.11 43.50 41.26 43.50 3,427 -0.15(-0.34%)
Aug 22, 2011 43.30 43.75 41.18 43.65 9,860 +0.35(+0.81%)
Aug 19, 2011 44.25 44.25 42.81 43.30 3,078 -1.30(-2.91%)
Aug 18, 2011 43.67 44.60 43.00 44.60 3,549 +0.51(+1.16%)
Aug 17, 2011 44.59 45.19 44.09 44.09 1,128 +0.20(+0.46%)
Aug 16, 2011 45.05 45.42 43.74 43.89 3,138 -2.50(-5.38%)
Aug 15, 2011 47.20 47.31 45.01 46.38 4,615 -1.02(-2.14%)
Aug 12, 2011 47.50 48.00 46.80 47.40 7,540 -0.03(-0.06%)
Aug 11, 2011 45.55 47.87 45.35 47.43 6,082 +4.72(+11.05%)
Aug 10, 2011 40.80 43.00 40.80 42.71 7,314 +0.71(+1.69%)
Aug 09, 2011 42.32 42.60 39.69 42.00 9,037 +2.00(+5.00%)
Aug 08, 2011 42.32 42.32 40.00 40.00 12,014 -4.16(-9.42%)
Aug 05, 2011 46.00 46.87 44.16 44.16 8,606 -1.84(-4.00%)
Aug 04, 2011 47.60 47.99 46.00 46.00 7,805 -1.00(-2.13%)
Aug 03, 2011 46.94 47.54 46.50 47.00 2,500 +0.84(+1.82%)
Aug 02, 2011 46.70 47.81 46.15 46.16 3,277 -0.30(-0.65%)
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.