Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 68.00 68.00 66.62 66.67 3,600 -1.54(-2.26%)
Mar 30, 2006 68.24 68.50 67.89 68.21 3,900 +0.21(+0.31%)
Mar 29, 2006 68.83 68.83 68.00 68.00 3,500 -1.20(-1.73%)
Mar 28, 2006 69.25 69.25 68.83 69.20 4,000 +0.20(+0.29%)
Mar 27, 2006 68.96 69.10 68.90 69.00 3,000 +0.26(+0.37%)
Mar 24, 2006 67.64 68.75 67.45 68.74 10,500 +1.35(+2.01%)
Mar 23, 2006 67.25 67.50 67.20 67.39 1,600 +0.39(+0.58%)
Mar 22, 2006 66.00 67.06 66.00 67.00 6,600 +1.55(+2.37%)
Mar 21, 2006 66.00 66.40 65.45 65.45 2,600 -0.55(-0.83%)
Mar 20, 2006 65.95 66.00 65.52 66.00 4,000 +0.05(+0.08%)
Mar 17, 2006 66.25 66.25 65.75 65.95 3,300 -0.30(-0.45%)
Mar 16, 2006 66.25 66.25 66.08 66.25 1,700 +0.04(+0.06%)
Mar 15, 2006 66.15 66.25 66.00 66.21 4,100 -0.08(-0.12%)
Mar 14, 2006 66.45 66.49 66.29 66.29 1,900 +0.09(+0.14%)
Mar 13, 2006 66.00 66.20 65.75 66.20 900 +0.40(+0.61%)
Mar 10, 2006 65.15 65.80 65.00 65.80 4,100 +0.55(+0.84%)
Mar 09, 2006 64.75 65.40 64.75 65.25 3,700 +0.51(+0.79%)
Mar 08, 2006 64.50 64.75 64.50 64.74 1,200 +0.17(+0.26%)
Mar 07, 2006 65.10 65.10 64.57 64.57 4,100 -0.73(-1.12%)
Mar 06, 2006 66.00 66.00 65.30 65.30 4,900 -0.75(-1.14%)
Mar 03, 2006 66.00 66.25 66.00 66.05 1,400 +0.05(+0.08%)
Mar 02, 2006 64.95 66.00 64.90 66.00 6,400 +0.80(+1.23%)
Mar 01, 2006 65.85 66.05 65.20 65.20 4,400 -0.30(-0.46%)
Feb 28, 2006 65.95 65.87 65.20 65.50 3,300 -0.45(-0.68%)
Feb 27, 2006 66.50 66.50 65.90 65.95 14,900 -0.55(-0.83%)
Feb 24, 2006 67.20 67.20 66.50 66.50 6,200 -0.71(-1.06%)
Feb 23, 2006 67.35 67.35 67.15 67.21 3,400 -0.17(-0.25%)
Feb 22, 2006 67.85 67.90 67.37 67.38 5,400 -0.07(-0.10%)
Feb 21, 2006 66.80 67.70 66.80 67.45 6,300 +0.65(+0.97%)
Feb 17, 2006 68.25 68.45 66.75 66.80 15,600 -1.20(-1.76%)
Feb 16, 2006 67.80 68.00 67.50 68.00 1,500 +0.42(+0.62%)
Feb 15, 2006 67.50 67.95 67.30 67.58 2,600 +0.33(+0.49%)
Feb 14, 2006 67.00 67.25 66.75 67.25 5,800 +0.00(+0.00%)
Feb 13, 2006 66.90 67.59 66.81 67.25 5,800 +0.01(+0.01%)
Feb 10, 2006 67.55 67.55 66.50 67.24 11,300 -0.46(-0.68%)
Feb 09, 2006 68.04 68.04 67.70 67.70 3,900 -0.44(-0.65%)
Feb 08, 2006 67.90 68.14 67.60 68.14 5,600 +0.24(+0.35%)
Feb 07, 2006 67.95 68.12 67.75 67.90 11,400 -0.30(-0.44%)
Feb 06, 2006 67.55 68.29 67.50 68.20 9,900 +0.90(+1.34%)
Feb 03, 2006 67.06 67.30 66.80 67.30 6,000 -0.01(-0.01%)
Feb 02, 2006 67.40 67.75 67.31 67.31 12,700 -0.91(-1.33%)
Feb 01, 2006 68.05 68.50 68.05 68.22 6,500 +0.17(+0.25%)
Jan 31, 2006 68.00 68.40 67.60 68.05 7,300 +0.03(+0.04%)
Jan 30, 2006 68.00 68.15 67.90 68.02 11,700 +0.02(+0.03%)
Jan 27, 2006 67.55 68.23 67.41 68.00 17,800 -0.19(-0.28%)
Jan 26, 2006 68.19 68.19 67.90 68.19 10,100 +0.13(+0.19%)
Jan 25, 2006 68.15 68.18 67.96 68.06 9,500 -0.09(-0.13%)
Jan 24, 2006 68.15 68.23 68.15 68.15 18,300 +0.03(+0.04%)
Jan 23, 2006 68.17 68.17 67.90 68.12 20,900 +0.14(+0.21%)
Jan 20, 2006 68.35 68.35 67.95 67.98 12,100 -0.16(-0.23%)
Jan 19, 2006 68.05 68.14 67.75 68.14 4,500 +0.14(+0.21%)
Jan 18, 2006 68.20 68.50 67.86 68.00 8,700 -0.03(-0.04%)
Jan 17, 2006 67.95 68.50 67.80 68.03 9,400 +0.33(+0.49%)
Jan 13, 2006 68.20 68.20 67.70 67.70 6,200 -0.55(-0.80%)
Jan 12, 2006 68.40 68.49 67.90 68.25 9,000 -0.25(-0.37%)
Jan 11, 2006 68.55 68.55 68.45 68.50 73,700 -0.05(-0.07%)
Jan 10, 2006 68.65 68.65 68.50 68.55 3,800 -0.10(-0.15%)
Jan 09, 2006 68.50 68.66 68.50 68.65 28,300 +0.00(+0.00%)
Jan 06, 2006 68.65 69.55 68.44 68.65 14,900 -0.15(-0.22%)
Jan 05, 2006 69.20 69.20 68.50 68.80 8,100 -0.45(-0.65%)
Jan 04, 2006 69.29 69.30 69.05 69.25 8,600 -0.05(-0.07%)
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.