Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.51 18.51 18.37 18.44 14,697 -0.37(-1.95%)
Nov 29, 2007 18.32 19.07 18.13 18.81 21,678 +0.49(+2.66%)
Nov 28, 2007 19.59 19.59 17.88 18.32 14,330 +0.11(+0.60%)
Nov 27, 2007 19.36 19.94 17.96 18.21 96,636 -1.52(-7.71%)
Nov 26, 2007 19.77 19.77 19.46 19.73 22,781 +0.07(+0.35%)
Nov 23, 2007 19.73 19.77 19.47 19.66 14,330 +0.33(+1.72%)
Nov 21, 2007 19.60 19.87 19.33 19.33 47,399 -0.53(-2.69%)
Nov 20, 2007 19.51 20.07 19.32 19.86 28,660 +0.73(+3.83%)
Nov 19, 2007 19.46 19.75 19.13 19.13 24,985 +0.05(+0.29%)
Nov 16, 2007 19.03 19.86 18.15 19.08 17,637 +0.05(+0.24%)
Nov 15, 2007 19.49 19.51 18.63 19.03 36,376 -0.48(-2.46%)
Nov 14, 2007 19.39 21.59 19.26 19.51 30,130 +0.12(+0.62%)
Nov 13, 2007 19.38 19.46 19.21 19.39 21,678 +0.05(+0.27%)
Nov 12, 2007 19.45 20.41 18.82 19.34 66,877 -0.11(-0.55%)
Nov 09, 2007 19.19 19.45 19.19 19.45 37,846 +0.39(+2.06%)
Nov 08, 2007 19.18 19.19 18.78 19.05 21,311 +0.01(+0.04%)
Nov 07, 2007 18.66 19.18 18.66 19.05 27,190 +0.40(+2.16%)
Nov 06, 2007 19.05 19.11 18.56 18.64 31,967 -0.34(-1.78%)
Nov 05, 2007 18.75 19.04 18.74 18.98 9,185 +0.53(+2.86%)
Nov 02, 2007 19.05 19.05 18.45 18.45 12,860 -0.52(-2.75%)
Nov 01, 2007 18.52 18.98 18.52 18.97 20,944 +0.58(+3.15%)
Oct 31, 2007 17.88 18.41 17.80 18.39 15,065 +0.51(+2.88%)
Oct 30, 2007 18.57 18.57 17.84 17.88 13,595 -0.68(-3.67%)
Oct 29, 2007 19.11 19.11 18.33 18.56 27,557 -0.46(-2.43%)
Oct 26, 2007 18.91 19.19 18.70 19.02 39,316 +0.35(+1.89%)
Oct 25, 2007 18.21 18.85 18.17 18.67 37,846 +0.60(+3.33%)
Oct 24, 2007 17.86 18.18 17.86 18.07 16,534 +0.11(+0.59%)
Oct 23, 2007 17.91 17.96 17.81 17.96 20,209 +0.11(+0.59%)
Oct 22, 2007 17.28 17.88 17.15 17.86 20,576 +0.18(+1.02%)
Oct 19, 2007 17.50 17.68 17.25 17.68 25,720 +0.17(+0.98%)
Oct 18, 2007 17.77 17.91 16.92 17.50 11,390 -0.14(-0.80%)
Oct 17, 2007 17.59 17.77 17.59 17.65 13,962 +0.05(+0.31%)
Oct 16, 2007 17.67 17.73 17.39 17.59 15,065 -0.29(-1.64%)
Oct 15, 2007 17.69 17.89 17.49 17.89 9,553 -0.03(-0.15%)
Oct 12, 2007 17.91 17.94 17.60 17.91 8,451 +0.00(+0.02%)
Oct 11, 2007 18.02 18.02 17.83 17.91 16,167 -0.03(-0.15%)
Oct 10, 2007 17.69 17.93 17.46 17.93 13,595 +0.24(+1.38%)
Oct 09, 2007 17.28 17.69 17.20 17.69 30,497 +0.49(+2.85%)
Oct 08, 2007 16.94 17.28 16.94 17.20 28,292 +0.26(+1.54%)
Oct 05, 2007 16.97 16.97 16.82 16.94 1,102 -0.03(-0.18%)
Oct 04, 2007 16.93 16.97 16.69 16.97 7,348 +0.28(+1.70%)
Oct 03, 2007 16.67 16.93 16.37 16.69 2,939 +0.02(+0.10%)
Oct 02, 2007 16.60 16.87 16.09 16.67 16,167 +0.07(+0.39%)
Oct 01, 2007 16.60 16.71 16.60 16.60 23,148 +0.00(+0.02%)
Sep 28, 2007 16.52 16.60 16.51 16.60 11,758 +0.15(+0.91%)
Sep 27, 2007 16.45 16.58 16.40 16.45 12,860 +0.01(+0.04%)
Sep 26, 2007 16.06 16.60 16.06 16.45 27,925 +0.22(+1.33%)
Sep 25, 2007 16.33 16.53 16.08 16.23 32,334 -0.10(-0.61%)
Sep 24, 2007 16.33 16.54 16.04 16.33 38,213 -0.14(-0.83%)
Sep 21, 2007 16.60 16.60 16.33 16.47 11,390 -0.14(-0.82%)
Sep 20, 2007 16.60 16.60 16.47 16.60 18,371 +0.41(+2.52%)
Sep 19, 2007 16.32 16.34 16.06 16.19 28,660 +0.18(+1.10%)
Sep 18, 2007 16.06 16.25 16.02 16.02 12,492 -0.24(-1.51%)
Sep 17, 2007 16.33 16.40 16.13 16.26 27,190 -0.10(-0.60%)
Sep 14, 2007 16.33 16.60 16.33 16.36 8,451 +0.03(+0.17%)
Sep 13, 2007 16.47 16.60 16.33 16.33 4,409 +0.00(+0.00%)
Sep 12, 2007 16.60 16.60 16.20 16.33 10,655 +0.00(+0.02%)
Sep 11, 2007 16.54 16.54 16.19 16.33 10,655 +0.11(+0.69%)
Sep 10, 2007 16.20 16.38 16.20 16.22 9,553 -0.11(-0.70%)
Sep 07, 2007 16.59 16.59 16.21 16.33 6,613 -0.06(-0.40%)
Sep 06, 2007 16.38 16.40 16.30 16.40 8,083 +0.13(+0.78%)
Sep 05, 2007 16.23 16.27 16.23 16.27 1,837 -0.21(-1.26%)
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.