Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.51 18.51 18.13 18.14 13,227 -0.42(-2.26%)
Mar 30, 2006 18.57 18.64 18.48 18.56 14,330 +0.06(+0.31%)
Mar 29, 2006 18.73 18.73 18.51 18.51 12,860 -0.33(-1.73%)
Mar 28, 2006 18.85 18.85 18.73 18.83 14,697 +0.05(+0.29%)
Mar 27, 2006 18.77 18.81 18.75 18.78 11,023 +0.07(+0.37%)
Mar 24, 2006 18.41 18.71 18.36 18.71 38,581 +0.37(+2.01%)
Mar 23, 2006 18.30 18.37 18.29 18.34 5,879 +0.11(+0.58%)
Mar 22, 2006 17.96 18.25 17.96 18.23 24,250 +0.42(+2.37%)
Mar 21, 2006 17.96 18.07 17.81 17.81 9,553 -0.15(-0.83%)
Mar 20, 2006 17.95 17.96 17.83 17.96 14,697 +0.01(+0.08%)
Mar 17, 2006 18.03 18.03 17.89 17.95 12,125 -0.08(-0.45%)
Mar 16, 2006 18.03 18.03 17.98 18.03 6,246 +0.01(+0.06%)
Mar 15, 2006 18.00 18.03 17.96 18.02 15,065 -0.02(-0.12%)
Mar 14, 2006 18.08 18.10 18.04 18.04 6,981 +0.02(+0.14%)
Mar 13, 2006 17.96 18.02 17.89 18.02 3,306 +0.11(+0.61%)
Mar 10, 2006 17.73 17.91 17.69 17.91 15,065 +0.15(+0.84%)
Mar 09, 2006 17.62 17.80 17.62 17.76 13,595 +0.14(+0.79%)
Mar 08, 2006 17.55 17.62 17.55 17.62 4,409 +0.05(+0.26%)
Mar 07, 2006 17.72 17.72 17.57 17.57 15,065 -0.20(-1.12%)
Mar 06, 2006 17.96 17.96 17.77 17.77 18,004 -0.20(-1.14%)
Mar 03, 2006 17.96 18.03 17.96 17.98 5,144 +0.01(+0.08%)
Mar 02, 2006 17.68 17.96 17.66 17.96 23,516 +0.22(+1.23%)
Mar 01, 2006 17.92 17.98 17.74 17.74 16,167 -0.08(-0.46%)
Feb 28, 2006 17.95 17.93 17.74 17.83 12,125 -0.12(-0.68%)
Feb 27, 2006 18.10 18.10 17.93 17.95 54,748 -0.15(-0.83%)
Feb 24, 2006 18.29 18.29 18.10 18.10 22,781 -0.19(-1.06%)
Feb 23, 2006 18.33 18.33 18.28 18.29 12,492 -0.05(-0.25%)
Feb 22, 2006 18.47 18.48 18.34 18.34 19,841 -0.02(-0.10%)
Feb 21, 2006 18.18 18.42 18.18 18.36 23,148 +0.18(+0.97%)
Feb 17, 2006 18.57 18.63 18.17 18.18 57,320 -0.33(-1.76%)
Feb 16, 2006 18.45 18.51 18.37 18.51 5,511 +0.11(+0.62%)
Feb 15, 2006 18.37 18.49 18.32 18.39 9,553 +0.09(+0.49%)
Feb 14, 2006 18.23 18.30 18.17 18.30 21,311 +0.00(+0.00%)
Feb 13, 2006 18.21 18.39 18.18 18.30 21,311 +0.00(+0.01%)
Feb 10, 2006 18.38 18.38 18.10 18.30 41,520 -0.13(-0.68%)
Feb 09, 2006 18.52 18.52 18.42 18.42 14,330 -0.12(-0.65%)
Feb 08, 2006 18.48 18.54 18.40 18.54 20,576 +0.07(+0.35%)
Feb 07, 2006 18.49 18.54 18.44 18.48 41,888 -0.08(-0.44%)
Feb 06, 2006 18.38 18.59 18.37 18.56 36,376 +0.24(+1.34%)
Feb 03, 2006 18.25 18.32 18.18 18.32 22,046 -0.00(-0.01%)
Feb 02, 2006 18.34 18.44 18.32 18.32 46,664 -0.25(-1.33%)
Feb 01, 2006 18.52 18.64 18.52 18.57 23,883 +0.05(+0.25%)
Jan 31, 2006 18.51 18.62 18.40 18.52 26,823 +0.01(+0.04%)
Jan 30, 2006 18.51 18.55 18.48 18.51 42,990 +0.01(+0.03%)
Jan 27, 2006 18.38 18.57 18.35 18.51 65,404 -0.05(-0.28%)
Jan 26, 2006 18.56 18.56 18.48 18.56 37,111 +0.04(+0.19%)
Jan 25, 2006 18.55 18.56 18.50 18.52 34,906 -0.02(-0.13%)
Jan 24, 2006 18.55 18.57 18.55 18.55 67,241 +0.01(+0.04%)
Jan 23, 2006 18.55 18.55 18.48 18.54 76,794 +0.04(+0.21%)
Jan 20, 2006 18.60 18.60 18.49 18.50 44,460 -0.04(-0.24%)
Jan 19, 2006 18.52 18.54 18.44 18.54 16,534 +0.04(+0.21%)
Jan 18, 2006 18.56 18.64 18.47 18.51 31,967 -0.01(-0.04%)
Jan 17, 2006 18.49 18.64 18.45 18.51 34,539 +0.09(+0.49%)
Jan 13, 2006 18.56 18.56 18.42 18.42 22,781 -0.15(-0.80%)
Jan 12, 2006 18.62 18.64 18.48 18.57 33,069 -0.07(-0.37%)
Jan 11, 2006 18.66 18.66 18.63 18.64 270,802 -0.01(-0.07%)
Jan 10, 2006 18.68 18.68 18.64 18.66 13,962 -0.03(-0.15%)
Jan 09, 2006 18.64 18.69 18.64 18.68 103,985 +0.00(+0.00%)
Jan 06, 2006 18.68 18.93 18.63 18.68 54,748 -0.04(-0.22%)
Jan 05, 2006 18.83 18.83 18.64 18.72 29,762 -0.12(-0.65%)
Jan 04, 2006 18.86 18.86 18.79 18.85 31,599 -0.01(-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.