Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.47 26.19 25.30 25.63 16,092 +0.23(+0.92%)
Jun 27, 2008 25.01 25.53 25.01 25.40 8,181 +0.55(+2.23%)
Jun 26, 2008 24.75 24.85 24.54 24.85 17,334 +0.12(+0.46%)
Jun 25, 2008 24.73 24.73 24.31 24.73 26,436 -0.02(-0.06%)
Jun 24, 2008 25.20 25.32 24.72 24.75 16,414 -0.23(-0.93%)
Jun 23, 2008 24.61 25.01 24.61 24.98 5,873 +0.44(+1.81%)
Jun 20, 2008 24.81 24.81 24.53 24.54 14,499 -0.29(-1.16%)
Jun 19, 2008 25.15 25.32 24.72 24.83 18,290 -0.33(-1.30%)
Jun 18, 2008 24.83 25.24 24.83 25.15 11,908 +0.30(+1.19%)
Jun 17, 2008 24.62 24.86 24.43 24.86 26,713 +0.40(+1.65%)
Jun 16, 2008 24.01 24.57 23.39 24.45 24,396 +0.51(+2.11%)
Jun 13, 2008 23.99 23.99 23.48 23.95 9,378 +0.10(+0.42%)
Jun 12, 2008 23.98 24.08 23.35 23.85 6,221 +0.39(+1.66%)
Jun 11, 2008 23.68 23.69 23.00 23.46 15,207 +0.47(+2.03%)
Jun 10, 2008 23.33 23.46 22.99 22.99 15,014 -0.21(-0.92%)
Jun 09, 2008 22.86 23.32 22.71 23.21 16,514 +0.35(+1.54%)
Jun 06, 2008 22.99 22.99 22.74 22.86 12,310 +0.22(+0.97%)
Jun 05, 2008 22.18 22.67 22.18 22.63 9,172 +0.11(+0.48%)
Jun 04, 2008 22.74 22.88 22.37 22.53 17,672 -0.44(-1.93%)
Jun 03, 2008 23.66 23.66 22.60 22.97 7,759 -0.18(-0.77%)
Jun 02, 2008 24.14 24.14 23.15 23.15 9,443 -0.48(-2.01%)
May 30, 2008 22.74 23.72 22.46 23.62 33,070 +0.45(+1.93%)
May 29, 2008 23.15 23.44 23.13 23.18 11,586 -0.12(-0.53%)
May 28, 2008 22.53 23.30 22.08 23.30 21,370 -0.22(-0.94%)
May 27, 2008 22.99 24.26 22.99 23.52 44,412 +0.45(+1.94%)
May 26, 2008 22.84 23.20 22.47 23.07 0 +0.00(+0.00%)
May 23, 2008 22.84 23.20 22.47 23.07 9,192 +0.36(+1.57%)
May 22, 2008 24.19 24.40 22.71 22.72 24,167 -0.89(-3.75%)
May 21, 2008 22.87 23.61 22.37 23.60 63,163 +0.86(+3.77%)
May 20, 2008 22.79 22.80 21.90 22.74 30,527 +0.06(+0.28%)
May 19, 2008 22.57 22.68 22.46 22.68 8,677 +0.23(+1.04%)
May 16, 2008 22.22 22.45 22.08 22.45 11,676 +0.26(+1.18%)
May 15, 2008 22.14 22.22 22.00 22.19 5,310 -0.03(-0.13%)
May 14, 2008 22.06 22.22 22.06 22.22 10,553 +0.08(+0.38%)
May 13, 2008 21.51 22.16 21.51 22.13 20,340 +0.22(+0.99%)
May 12, 2008 22.81 22.81 21.83 21.91 40,569 -0.41(-1.86%)
May 09, 2008 22.23 22.34 22.09 22.33 1,609 +0.12(+0.56%)
May 08, 2008 22.19 22.37 21.99 22.20 18,274 +0.14(+0.66%)
May 07, 2008 22.42 22.42 22.06 22.06 6,037 -0.25(-1.11%)
May 06, 2008 21.92 22.31 21.75 22.31 13,694 +0.23(+1.06%)
May 05, 2008 21.83 22.08 21.75 22.08 8,989 +0.23(+1.04%)
May 02, 2008 22.06 22.06 21.72 21.85 9,134 -0.40(-1.79%)
May 01, 2008 22.53 22.63 21.73 22.25 33,578 -0.12(-0.56%)
Apr 30, 2008 22.22 22.50 22.06 22.37 35,081 +0.05(+0.24%)
Apr 29, 2008 22.37 22.54 22.22 22.32 5,712 -0.20(-0.90%)
Apr 28, 2008 22.29 22.79 22.23 22.52 8,908 +0.32(+1.44%)
Apr 25, 2008 22.49 22.49 22.07 22.20 13,517 -0.25(-1.13%)
Apr 24, 2008 22.78 22.81 21.60 22.45 6,115 -0.49(-2.12%)
Apr 23, 2008 22.93 23.18 22.93 22.94 14,161 +0.01(+0.04%)
Apr 22, 2008 22.30 23.18 22.30 22.93 24,348 +0.63(+2.81%)
Apr 21, 2008 21.90 22.30 21.81 22.30 11,908 +0.52(+2.37%)
Apr 18, 2008 21.79 21.79 21.26 21.79 19,632 +0.04(+0.17%)
Apr 17, 2008 21.75 22.18 21.53 21.75 21,387 +0.00(+0.00%)
Apr 16, 2008 22.34 22.65 21.40 21.75 82,905 -0.27(-1.21%)
Apr 15, 2008 21.89 22.62 21.89 22.02 24,026 +0.20(+0.93%)
Apr 14, 2008 21.83 22.13 21.32 21.81 19,632 +0.07(+0.30%)
Apr 11, 2008 21.67 21.75 21.67 21.75 3,862 -0.09(-0.43%)
Apr 10, 2008 22.18 22.18 21.69 21.84 4,505 -0.29(-1.31%)
Apr 09, 2008 22.06 22.31 21.67 22.13 22,503 -0.08(-0.38%)
Apr 08, 2008 21.92 22.29 21.50 22.22 8,689 +0.30(+1.35%)
Apr 07, 2008 21.21 22.31 21.21 21.92 27,035 +0.76(+3.57%)
Apr 04, 2008 21.21 21.21 20.91 21.17 18,345 -0.04(-0.19%)
Apr 03, 2008 21.13 21.45 21.13 21.21 13,195 +0.00(+0.00%)
Apr 02, 2008 21.13 21.21 20.83 21.21 9,977 +0.12(+0.55%)
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.