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, 2008 69.60 69.60 67.11 68.21 7,200 +0.11(+0.16%)
Mar 28, 2008 67.95 68.10 67.26 68.10 1,000 +0.00(+0.00%)
Mar 27, 2008 68.50 68.50 67.75 68.10 1,500 -0.55(-0.80%)
Mar 26, 2008 68.84 69.46 67.25 68.65 5,000 +1.15(+1.70%)
Mar 25, 2008 67.42 68.00 65.02 67.50 5,055 +0.45(+0.67%)
Mar 24, 2008 64.46 67.15 64.46 67.05 3,100 +0.75(+1.13%)
Mar 21, 2008 67.37 67.73 63.25 66.30 9,500 +0.00(+0.00%)
Mar 20, 2008 67.37 67.73 63.25 66.30 9,500 -2.30(-3.35%)
Mar 19, 2008 68.66 68.66 67.51 68.60 1,100 -0.06(-0.09%)
Mar 18, 2008 70.50 72.00 68.50 68.66 3,200 -1.84(-2.61%)
Mar 17, 2008 70.10 70.50 68.50 70.50 2,400 +1.21(+1.75%)
Mar 14, 2008 70.70 70.70 69.26 69.29 1,400 +0.01(+0.01%)
Mar 13, 2008 68.94 69.28 68.86 69.28 3,500 -0.47(-0.67%)
Mar 12, 2008 67.35 70.14 67.35 69.75 1,500 -0.05(-0.07%)
Mar 11, 2008 69.99 69.99 67.99 69.80 2,720 +0.44(+0.63%)
Mar 10, 2008 68.33 69.99 68.33 69.36 4,300 -0.64(-0.91%)
Mar 07, 2008 70.37 70.53 68.00 70.00 4,000 +1.20(+1.74%)
Mar 06, 2008 70.95 71.75 68.80 68.80 6,800 -1.05(-1.50%)
Mar 05, 2008 70.88 70.88 69.23 69.85 3,627 +0.35(+0.50%)
Mar 04, 2008 69.52 70.29 69.27 69.50 2,000 +0.26(+0.38%)
Mar 03, 2008 71.08 71.08 68.08 69.24 5,579 +0.33(+0.48%)
Feb 29, 2008 70.99 71.31 68.48 68.91 5,300 -1.10(-1.57%)
Feb 28, 2008 70.01 70.15 69.40 70.01 2,030 +0.47(+0.68%)
Feb 27, 2008 70.71 70.71 68.21 69.54 10,800 -1.21(-1.71%)
Feb 26, 2008 71.09 71.98 69.33 70.75 5,500 -0.23(-0.32%)
Feb 25, 2008 70.57 71.09 69.25 70.98 3,700 +1.10(+1.57%)
Feb 22, 2008 68.78 70.95 68.03 69.88 6,900 +0.18(+0.26%)
Feb 21, 2008 69.95 70.50 68.71 69.70 8,719 -0.06(-0.09%)
Feb 20, 2008 68.58 70.00 68.58 69.76 6,350 +0.32(+0.46%)
Feb 19, 2008 70.00 70.00 68.36 69.44 8,800 +0.94(+1.37%)
Feb 18, 2008 69.50 69.50 66.89 68.50 0 +0.00(+0.00%)
Feb 15, 2008 69.50 69.50 66.89 68.50 4,500 -0.20(-0.29%)
Feb 14, 2008 66.14 69.27 65.19 68.70 9,300 +2.90(+4.41%)
Feb 13, 2008 63.07 66.79 62.74 65.80 7,200 +2.70(+4.28%)
Feb 12, 2008 62.32 63.10 60.87 63.10 11,610 +0.90(+1.45%)
Feb 11, 2008 60.00 62.32 60.00 62.20 9,800 +1.70(+2.81%)
Feb 08, 2008 60.00 60.72 59.50 60.50 36,500 +0.50(+0.83%)
Feb 07, 2008 59.67 60.65 59.55 60.00 14,300 +0.66(+1.11%)
Feb 06, 2008 60.25 60.54 58.90 59.34 7,100 -0.91(-1.51%)
Feb 05, 2008 63.50 63.50 59.45 60.25 12,900 -0.31(-0.51%)
Feb 04, 2008 64.50 64.50 59.58 60.56 13,400 -1.82(-2.92%)
Feb 01, 2008 61.25 64.15 61.25 62.38 5,000 +0.39(+0.63%)
Jan 31, 2008 58.24 61.99 57.49 61.99 4,000 +3.00(+5.09%)
Jan 30, 2008 59.00 60.17 56.42 58.99 9,300 -0.31(-0.52%)
Jan 29, 2008 58.94 59.50 58.94 59.30 2,800 +0.48(+0.82%)
Jan 28, 2008 56.57 58.82 56.25 58.82 14,900 +1.82(+3.19%)
Jan 25, 2008 56.24 57.32 56.24 57.00 5,700 +1.20(+2.15%)
Jan 24, 2008 54.90 57.79 54.90 55.80 8,900 +0.15(+0.27%)
Jan 23, 2008 56.40 56.90 54.18 55.65 9,300 -0.75(-1.33%)
Jan 22, 2008 54.90 56.88 53.98 56.40 6,800 -0.47(-0.83%)
Jan 21, 2008 58.24 59.14 56.12 56.87 0 +0.00(+0.00%)
Jan 18, 2008 58.24 59.14 56.12 56.87 10,400 -1.47(-2.52%)
Jan 17, 2008 58.78 60.20 57.28 58.34 9,800 -1.24(-2.08%)
Jan 16, 2008 59.00 60.47 59.00 59.58 8,200 +0.07(+0.12%)
Jan 15, 2008 59.40 60.85 58.65 59.51 5,400 +0.50(+0.85%)
Jan 14, 2008 57.60 59.91 57.60 59.01 13,000 +0.17(+0.29%)
Jan 11, 2008 56.70 59.06 56.50 58.84 21,500 -0.17(-0.29%)
Jan 10, 2008 60.50 63.17 58.81 59.01 12,062 -2.88(-4.65%)
Jan 09, 2008 61.53 62.62 61.26 61.89 4,000 +0.64(+1.04%)
Jan 08, 2008 60.00 62.35 58.50 61.25 11,005 +0.74(+1.22%)
Jan 07, 2008 63.40 63.40 56.94 60.51 45,150 -3.39(-5.31%)
Jan 04, 2008 67.00 67.20 63.00 63.90 7,300 -3.20(-4.77%)
Jan 03, 2008 68.30 68.30 67.00 67.10 5,800 -1.35(-1.97%)
Jan 02, 2008 69.51 69.80 68.14 68.45 4,300 -1.05(-1.51%)
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.