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 (%)
Apr 30, 2007 16.27 16.32 16.27 16.32 3,657 +0.19(+1.15%)
Apr 27, 2007 16.46 16.46 16.02 16.14 14,263 -0.24(-1.45%)
Apr 26, 2007 16.30 16.47 16.27 16.37 20,114 +0.03(+0.20%)
Apr 25, 2007 16.61 16.61 16.32 16.34 30,355 -0.13(-0.80%)
Apr 24, 2007 16.54 16.54 16.30 16.47 21,943 +0.20(+1.21%)
Apr 23, 2007 16.26 16.54 16.26 16.27 19,017 +0.01(+0.05%)
Apr 20, 2007 16.27 16.30 16.06 16.27 10,971 +0.05(+0.32%)
Apr 19, 2007 16.28 16.38 16.21 16.21 13,531 -0.04(-0.25%)
Apr 18, 2007 16.39 16.39 15.74 16.26 15,360 -0.08(-0.52%)
Apr 17, 2007 16.31 16.34 16.06 16.34 14,994 +0.00(+0.02%)
Apr 16, 2007 15.82 17.04 15.79 16.34 53,396 +0.51(+3.25%)
Apr 13, 2007 15.68 15.82 15.40 15.82 21,943 +0.13(+0.85%)
Apr 12, 2007 15.33 15.69 15.33 15.69 5,120 +0.18(+1.15%)
Apr 11, 2007 15.45 15.59 15.45 15.51 9,508 +0.06(+0.37%)
Apr 10, 2007 15.59 15.69 15.45 15.45 9,508 -0.13(-0.84%)
Apr 09, 2007 15.31 15.69 15.15 15.59 9,874 +0.12(+0.77%)
Apr 05, 2007 15.31 15.59 15.14 15.47 9,143 +0.36(+2.38%)
Apr 04, 2007 15.09 15.31 15.09 15.11 4,754 -0.18(-1.18%)
Apr 03, 2007 15.07 15.65 15.07 15.29 16,457 -0.15(-0.96%)
Apr 02, 2007 15.34 15.45 15.34 15.44 7,314 +0.10(+0.62%)
Mar 30, 2007 15.07 15.34 15.04 15.34 16,823 +0.33(+2.19%)
Mar 29, 2007 15.59 15.59 14.84 15.01 27,429 -0.57(-3.68%)
Mar 28, 2007 15.38 15.59 15.34 15.59 8,411 +0.21(+1.33%)
Mar 27, 2007 15.19 15.65 15.18 15.38 13,531 +0.19(+1.24%)
Mar 26, 2007 15.04 15.37 15.04 15.19 13,166 +0.16(+1.04%)
Mar 23, 2007 15.03 15.08 14.90 15.04 12,434 +0.01(+0.09%)
Mar 22, 2007 0.0055 15.02 14.42 15.02 45,715 +0.40(+2.71%)
Mar 21, 2007 14.63 14.95 14.22 14.63 31,086 +0.28(+1.96%)
Mar 20, 2007 14.63 14.63 14.34 14.34 6,583 -0.24(-1.67%)
Mar 19, 2007 14.42 14.63 14.22 14.59 22,675 +0.24(+1.70%)
Mar 16, 2007 15.07 15.07 14.09 14.34 108,620 -0.50(-3.39%)
Mar 15, 2007 14.90 15.04 14.85 14.85 12,434 +0.00(+0.00%)
Mar 14, 2007 14.91 14.91 14.76 14.85 5,485 -0.05(-0.35%)
Mar 13, 2007 15.04 14.92 14.77 14.90 5,485 -0.14(-0.91%)
Mar 12, 2007 14.90 15.52 14.78 15.04 19,017 +0.22(+1.48%)
Mar 09, 2007 14.94 15.11 14.81 14.82 17,189 +0.16(+1.12%)
Mar 08, 2007 14.70 14.87 14.52 14.65 7,680 -0.28(-1.85%)
Mar 07, 2007 14.60 15.04 14.60 14.93 4,754 +0.22(+1.49%)
Mar 06, 2007 14.81 14.81 14.60 14.71 7,680 -0.12(-0.83%)
Mar 05, 2007 14.77 14.89 14.58 14.83 6,583 -0.04(-0.28%)
Mar 02, 2007 15.31 15.31 14.77 14.87 9,874 -0.30(-1.98%)
Mar 01, 2007 14.64 15.24 14.25 15.18 24,137 -0.19(-1.25%)
Feb 28, 2007 15.09 15.59 15.09 15.37 10,971 +0.05(+0.36%)
Feb 27, 2007 15.11 15.87 14.56 15.31 12,434 -0.27(-1.74%)
Feb 26, 2007 15.31 15.58 15.11 15.58 9,508 +0.21(+1.33%)
Feb 23, 2007 15.38 15.56 14.70 15.38 23,772 +0.31(+2.07%)
Feb 22, 2007 15.11 15.45 14.90 15.07 13,897 +0.03(+0.18%)
Feb 21, 2007 14.93 15.04 14.63 15.04 23,040 +0.15(+1.01%)
Feb 20, 2007 15.07 15.07 13.49 14.89 22,675 -0.01(-0.07%)
Feb 16, 2007 14.84 14.97 14.75 14.90 16,823 +0.07(+0.44%)
Feb 15, 2007 14.77 15.19 14.63 14.83 11,703 +0.07(+0.46%)
Feb 14, 2007 15.52 15.58 14.77 14.77 29,623 -0.81(-5.23%)
Feb 13, 2007 15.52 15.58 15.52 15.58 4,022 -0.01(-0.04%)
Feb 12, 2007 15.52 15.74 15.52 15.59 13,897 +0.00(+0.00%)
Feb 09, 2007 15.52 15.59 15.52 15.59 2,560 -0.10(-0.66%)
Feb 08, 2007 15.65 15.69 15.52 15.69 9,874 +0.10(+0.67%)
Feb 07, 2007 15.62 15.92 15.52 15.59 17,920 +0.07(+0.44%)
Feb 06, 2007 15.60 15.97 15.52 15.52 14,994 -0.07(-0.47%)
Feb 05, 2007 15.53 15.79 15.53 15.59 7,680 +0.00(+0.02%)
Feb 02, 2007 15.86 15.86 15.54 15.59 7,680 -0.13(-0.85%)
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.