Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.59 18.59 18.22 18.23 13,166 -0.42(-2.26%)
Mar 30, 2006 18.66 18.73 18.56 18.65 14,263 +0.06(+0.31%)
Mar 29, 2006 18.82 18.82 18.59 18.59 12,800 -0.33(-1.73%)
Mar 28, 2006 18.93 18.93 18.82 18.92 14,629 +0.05(+0.29%)
Mar 27, 2006 18.86 18.89 18.84 18.87 10,971 +0.07(+0.37%)
Mar 24, 2006 18.49 18.80 18.44 18.80 38,401 +0.37(+2.01%)
Mar 23, 2006 18.39 18.46 18.37 18.43 5,851 +0.11(+0.58%)
Mar 22, 2006 18.05 18.34 18.05 18.32 24,137 +0.42(+2.37%)
Mar 21, 2006 18.05 18.16 17.90 17.90 9,508 -0.15(-0.83%)
Mar 20, 2006 18.03 18.05 17.92 18.05 14,629 +0.01(+0.08%)
Mar 17, 2006 18.11 18.11 17.98 18.03 12,068 -0.08(-0.45%)
Mar 16, 2006 18.11 18.11 18.07 18.11 6,217 +0.01(+0.06%)
Mar 15, 2006 18.09 18.11 18.05 18.10 14,994 -0.02(-0.12%)
Mar 14, 2006 18.17 18.18 18.13 18.13 6,948 +0.02(+0.14%)
Mar 13, 2006 18.05 18.10 17.98 18.10 3,291 +0.11(+0.61%)
Mar 10, 2006 17.81 17.99 17.77 17.99 14,994 +0.15(+0.84%)
Mar 09, 2006 17.70 17.88 17.70 17.84 13,531 +0.14(+0.79%)
Mar 08, 2006 17.64 17.70 17.64 17.70 4,388 +0.05(+0.26%)
Mar 07, 2006 17.80 17.80 17.66 17.66 14,994 -0.20(-1.12%)
Mar 06, 2006 18.05 18.05 17.85 17.85 17,920 -0.20(-1.14%)
Mar 03, 2006 18.05 18.11 18.05 18.06 5,120 +0.01(+0.08%)
Mar 02, 2006 17.76 18.05 17.75 18.05 23,406 +0.22(+1.23%)
Mar 01, 2006 18.01 18.06 17.83 17.83 16,091 -0.08(-0.46%)
Feb 28, 2006 18.03 18.01 17.83 17.91 12,068 -0.12(-0.68%)
Feb 27, 2006 18.18 18.18 18.02 18.03 54,493 -0.15(-0.83%)
Feb 24, 2006 18.37 18.37 18.18 18.18 22,675 -0.19(-1.06%)
Feb 23, 2006 18.42 18.42 18.36 18.38 12,434 -0.05(-0.25%)
Feb 22, 2006 18.55 18.57 18.42 18.42 19,749 -0.02(-0.10%)
Feb 21, 2006 18.27 18.51 18.27 18.44 23,040 +0.18(+0.97%)
Feb 17, 2006 18.66 18.72 18.25 18.27 57,053 -0.33(-1.76%)
Feb 16, 2006 18.54 18.59 18.46 18.59 5,485 +0.11(+0.62%)
Feb 15, 2006 18.46 18.58 18.40 18.48 9,508 +0.09(+0.49%)
Feb 14, 2006 18.32 18.39 18.25 18.39 21,212 +0.00(+0.00%)
Feb 13, 2006 18.29 18.48 18.27 18.39 21,212 +0.00(+0.01%)
Feb 10, 2006 18.47 18.47 18.18 18.39 41,327 -0.13(-0.68%)
Feb 09, 2006 18.60 18.60 18.51 18.51 14,263 -0.12(-0.65%)
Feb 08, 2006 18.57 18.63 18.48 18.63 20,480 +0.07(+0.35%)
Feb 07, 2006 18.58 18.63 18.52 18.57 41,692 -0.08(-0.44%)
Feb 06, 2006 18.47 18.67 18.46 18.65 36,206 +0.25(+1.34%)
Feb 03, 2006 18.34 18.40 18.27 18.40 21,943 -0.00(-0.01%)
Feb 02, 2006 18.43 18.52 18.40 18.40 46,447 -0.25(-1.33%)
Feb 01, 2006 18.61 18.73 18.61 18.65 23,772 +0.05(+0.25%)
Jan 31, 2006 18.59 18.70 18.48 18.61 26,698 +0.01(+0.04%)
Jan 30, 2006 18.59 18.63 18.57 18.60 42,790 +0.01(+0.03%)
Jan 27, 2006 18.47 18.66 18.43 18.59 65,099 -0.05(-0.28%)
Jan 26, 2006 18.65 18.65 18.57 18.65 36,938 +0.04(+0.19%)
Jan 25, 2006 18.63 18.64 18.58 18.61 34,744 -0.02(-0.13%)
Jan 24, 2006 18.63 18.66 18.63 18.63 66,928 +0.01(+0.04%)
Jan 23, 2006 18.64 18.64 18.57 18.63 76,436 +0.04(+0.21%)
Jan 20, 2006 18.69 18.69 18.58 18.59 44,252 -0.04(-0.24%)
Jan 19, 2006 18.61 18.63 18.52 18.63 16,457 +0.04(+0.21%)
Jan 18, 2006 18.65 18.73 18.56 18.59 31,818 -0.01(-0.04%)
Jan 17, 2006 18.58 18.73 18.54 18.60 34,378 +0.09(+0.49%)
Jan 13, 2006 18.65 18.65 18.51 18.51 22,675 -0.15(-0.80%)
Jan 12, 2006 18.70 18.73 18.57 18.66 32,915 -0.07(-0.37%)
Jan 11, 2006 18.74 18.74 18.72 18.73 269,540 -0.01(-0.07%)
Jan 10, 2006 18.77 18.77 18.73 18.74 13,897 -0.03(-0.15%)
Jan 09, 2006 18.73 18.77 18.73 18.77 103,500 +0.00(+0.00%)
Jan 06, 2006 18.77 19.02 18.71 18.77 54,493 -0.04(-0.22%)
Jan 05, 2006 18.92 18.92 18.73 18.81 29,623 -0.12(-0.65%)
Jan 04, 2006 18.95 18.95 18.88 18.93 31,452 -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.