Mesa Royalty Trust (NY: MTR )

9.240 +0.130 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.08 21.55 20.93 21.55 12,578 +0.27(+1.28%)
Dec 28, 2007 21.50 21.86 21.19 21.28 13,868 -0.13(-0.62%)
Dec 27, 2007 21.32 21.45 21.32 21.41 2,902 +0.05(+0.22%)
Dec 26, 2007 21.39 21.55 21.24 21.36 7,740 -0.19(-0.86%)
Dec 24, 2007 21.63 21.63 21.40 21.55 6,772 -0.00(-0.01%)
Dec 21, 2007 21.40 21.74 21.40 21.55 16,448 +0.31(+1.46%)
Dec 20, 2007 21.41 21.74 21.24 21.24 39,024 -0.19(-0.87%)
Dec 19, 2007 22.14 22.14 21.43 21.43 10,352 -0.23(-1.07%)
Dec 18, 2007 20.68 21.79 20.68 21.66 19,354 +0.60(+2.85%)
Dec 17, 2007 21.24 21.32 20.93 21.06 37,089 -0.98(-4.43%)
Dec 14, 2007 22.18 22.30 21.95 22.04 5,482 +0.25(+1.15%)
Dec 13, 2007 21.69 22.34 21.69 21.79 8,385 -0.07(-0.34%)
Dec 12, 2007 21.94 22.01 21.86 21.86 2,580 +0.00(+0.00%)
Dec 11, 2007 21.86 21.86 21.86 21.86 967 -0.42(-1.91%)
Dec 10, 2007 22.61 22.61 21.82 22.28 13,545 -0.16(-0.73%)
Dec 07, 2007 22.57 22.57 22.32 22.45 9,675 +0.28(+1.26%)
Dec 06, 2007 22.48 22.78 22.17 22.17 21,931 -0.47(-2.05%)
Dec 05, 2007 22.12 22.78 22.12 22.63 9,997 +0.55(+2.50%)
Dec 04, 2007 22.75 22.86 22.08 22.08 16,125 -0.41(-1.83%)
Dec 03, 2007 20.99 22.71 20.81 22.50 71,598 +1.49(+7.08%)
Nov 30, 2007 21.08 21.08 20.93 21.01 12,900 -0.42(-1.95%)
Nov 29, 2007 20.87 21.72 20.65 21.43 19,028 +0.55(+2.66%)
Nov 28, 2007 22.32 22.32 20.37 20.87 12,578 +0.12(+0.60%)
Nov 27, 2007 22.06 22.71 20.46 20.75 84,821 -1.73(-7.71%)
Nov 26, 2007 22.52 22.52 22.17 22.48 19,995 +0.08(+0.35%)
Nov 23, 2007 22.48 22.52 22.18 22.40 12,578 +0.38(+1.72%)
Nov 21, 2007 22.32 22.63 22.02 22.02 41,604 -0.61(-2.69%)
Nov 20, 2007 22.23 22.87 22.01 22.63 25,156 +0.83(+3.83%)
Nov 19, 2007 22.17 22.50 21.80 21.80 21,931 +0.06(+0.29%)
Nov 16, 2007 21.69 22.63 20.68 21.74 15,480 +0.05(+0.24%)
Nov 15, 2007 22.20 22.22 21.23 21.68 31,929 -0.55(-2.45%)
Nov 14, 2007 22.09 24.60 21.94 22.23 26,446 +0.14(+0.62%)
Nov 13, 2007 22.08 22.17 21.89 22.09 19,028 +0.06(+0.27%)
Nov 12, 2007 22.15 23.25 21.44 22.03 58,701 -0.12(-0.55%)
Nov 09, 2007 21.87 22.16 21.87 22.15 33,219 +0.45(+2.06%)
Nov 08, 2007 21.85 21.87 21.39 21.71 18,705 +0.01(+0.04%)
Nov 07, 2007 21.25 21.85 21.25 21.70 23,866 +0.46(+2.16%)
Nov 06, 2007 21.70 21.77 21.15 21.24 28,058 -0.38(-1.78%)
Nov 05, 2007 21.36 21.69 21.35 21.62 8,062 +0.60(+2.86%)
Nov 02, 2007 21.70 21.70 21.02 21.02 11,288 -0.60(-2.75%)
Nov 01, 2007 21.10 21.62 21.10 21.62 18,383 +0.66(+3.15%)
Oct 31, 2007 20.37 20.97 20.28 20.96 13,223 +0.59(+2.88%)
Oct 30, 2007 21.16 21.16 20.33 20.37 11,933 -0.78(-3.67%)
Oct 29, 2007 21.77 21.77 20.88 21.15 24,188 -0.53(-2.43%)
Oct 26, 2007 21.54 21.86 21.30 21.67 34,509 +0.40(+1.89%)
Oct 25, 2007 20.74 21.47 20.70 21.27 33,219 +0.69(+3.33%)
Oct 24, 2007 20.35 20.71 20.35 20.59 14,513 +0.12(+0.59%)
Oct 23, 2007 20.41 20.46 20.29 20.46 17,738 +0.12(+0.59%)
Oct 22, 2007 19.69 20.37 19.53 20.34 18,060 +0.20(+1.02%)
Oct 19, 2007 19.94 20.14 19.65 20.14 22,576 +0.20(+0.98%)
Oct 18, 2007 20.25 20.41 19.28 19.94 9,997 -0.16(-0.80%)
Oct 17, 2007 20.04 20.25 20.04 20.10 12,255 +0.06(+0.31%)
Oct 16, 2007 20.13 20.20 19.81 20.04 13,223 -0.33(-1.64%)
Oct 15, 2007 20.15 20.38 19.92 20.38 8,385 -0.03(-0.15%)
Oct 12, 2007 20.40 20.44 20.05 20.41 7,417 +0.00(+0.02%)
Oct 11, 2007 20.53 20.53 20.31 20.40 14,190 -0.03(-0.15%)
Oct 10, 2007 20.15 20.43 19.89 20.43 11,933 +0.28(+1.38%)
Oct 09, 2007 19.69 20.15 19.60 20.15 26,768 +0.56(+2.85%)
Oct 08, 2007 19.30 19.69 19.30 19.60 24,833 +0.30(+1.54%)
Oct 05, 2007 19.33 19.33 19.17 19.30 967 -0.03(-0.18%)
Oct 04, 2007 19.29 19.33 19.01 19.33 6,450 +0.32(+1.70%)
Oct 03, 2007 18.99 19.29 18.65 19.01 2,580 +0.02(+0.10%)
Oct 02, 2007 18.91 19.22 18.33 18.99 14,190 +0.07(+0.39%)
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.