Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.11 18.23 18.10 18.23 5,144 +0.12(+0.68%)
Jul 28, 2005 17.95 18.11 17.94 18.11 8,818 +0.08(+0.45%)
Jul 27, 2005 17.96 18.03 17.96 18.03 734 -0.04(-0.24%)
Jul 26, 2005 18.06 18.23 18.06 18.07 9,920 +0.11(+0.62%)
Jul 25, 2005 17.98 18.02 17.93 17.96 5,879 +0.00(+0.00%)
Jul 22, 2005 17.76 17.96 17.73 17.96 15,065 +0.14(+0.76%)
Jul 21, 2005 17.69 17.89 17.58 17.83 19,841 +0.14(+0.77%)
Jul 20, 2005 17.49 17.69 17.49 17.69 14,330 +0.14(+0.78%)
Jul 19, 2005 17.76 17.83 17.53 17.55 7,716 -0.14(-0.77%)
Jul 18, 2005 17.76 17.79 17.54 17.69 15,432 -0.14(-0.76%)
Jul 15, 2005 17.78 17.89 17.78 17.83 22,781 -0.02(-0.14%)
Jul 14, 2005 17.76 17.88 17.69 17.85 14,697 +0.02(+0.14%)
Jul 13, 2005 17.57 17.83 17.55 17.83 21,311 +0.20(+1.16%)
Jul 12, 2005 17.47 17.73 17.42 17.62 22,413 +0.15(+0.86%)
Jul 11, 2005 17.62 17.67 17.47 17.47 26,088 -0.22(-1.23%)
Jul 08, 2005 17.69 17.83 17.69 17.69 8,451 -0.07(-0.38%)
Jul 07, 2005 17.73 17.87 17.72 17.76 5,511 -0.03(-0.15%)
Jul 06, 2005 17.84 17.86 17.73 17.79 4,776 -0.04(-0.24%)
Jul 05, 2005 17.76 17.84 17.76 17.83 8,083 +0.10(+0.55%)
Jul 01, 2005 17.69 17.73 17.69 17.73 11,758 +0.14(+0.77%)
Jun 30, 2005 17.69 17.69 17.55 17.59 15,065 +0.03(+0.17%)
Jun 29, 2005 17.49 17.56 17.45 17.56 11,023 +0.18(+1.02%)
Jun 28, 2005 17.49 17.52 17.39 17.39 11,390 -0.37(-2.08%)
Jun 27, 2005 17.73 17.76 17.64 17.76 17,269 +0.03(+0.15%)
Jun 24, 2005 17.69 17.73 17.61 17.73 14,697 +0.08(+0.48%)
Jun 23, 2005 17.62 17.65 17.49 17.65 13,595 +0.02(+0.12%)
Jun 22, 2005 17.62 17.69 17.55 17.62 9,185 +0.07(+0.40%)
Jun 21, 2005 17.69 17.69 17.55 17.55 6,613 -0.15(-0.83%)
Jun 20, 2005 17.50 17.74 17.50 17.70 58,422 +0.15(+0.84%)
Jun 17, 2005 17.46 17.69 17.46 17.55 26,455 +0.10(+0.55%)
Jun 16, 2005 17.55 17.62 17.46 17.46 9,553 -0.10(-0.54%)
Jun 15, 2005 17.43 17.56 17.43 17.55 24,985 +0.05(+0.31%)
Jun 14, 2005 17.62 17.62 17.49 17.50 13,962 -0.05(-0.31%)
Jun 13, 2005 17.49 17.69 17.42 17.55 11,390 +0.14(+0.78%)
Jun 10, 2005 17.16 17.42 17.15 17.42 9,185 +0.20(+1.19%)
Jun 09, 2005 17.24 17.27 17.16 17.21 16,167 -0.15(-0.85%)
Jun 08, 2005 17.17 17.36 17.10 17.36 42,990 +0.16(+0.95%)
Jun 07, 2005 17.31 17.49 17.15 17.20 53,646 -0.49(-2.78%)
Jun 06, 2005 17.65 17.69 17.58 17.69 41,520 -0.18(-0.99%)
Jun 03, 2005 17.96 18.19 17.87 17.87 5,511 -0.09(-0.50%)
Jun 02, 2005 17.95 17.96 17.95 17.96 3,306 +0.06(+0.32%)
Jun 01, 2005 17.96 18.02 17.89 17.90 4,041 -0.08(-0.42%)
May 31, 2005 17.96 18.10 17.96 17.98 4,776 +0.03(+0.15%)
May 27, 2005 17.95 17.96 17.95 17.95 6,246 -0.01(-0.06%)
May 26, 2005 17.99 18.10 17.96 17.96 2,939 -0.14(-0.77%)
May 25, 2005 17.85 18.10 17.80 18.10 28,660 +0.31(+1.76%)
May 24, 2005 17.79 17.83 17.79 17.79 7,348 -0.01(-0.08%)
May 23, 2005 17.89 17.91 17.72 17.80 23,516 -0.30(-1.65%)
May 20, 2005 18.10 18.10 18.10 18.10 1,469 +0.13(+0.73%)
May 19, 2005 18.13 18.13 17.97 17.97 1,837 -0.06(-0.35%)
May 18, 2005 17.96 18.17 17.96 18.03 5,511 +0.00(+0.00%)
May 17, 2005 17.87 18.03 17.74 18.03 5,879 +0.10(+0.53%)
May 16, 2005 17.80 17.96 17.55 17.93 17,269 +0.11(+0.63%)
May 13, 2005 18.17 18.17 17.82 17.82 12,492 -0.41(-2.25%)
May 12, 2005 17.98 18.23 17.96 18.23 11,390 +0.19(+1.06%)
May 11, 2005 18.25 18.25 18.04 18.04 8,083 -0.19(-1.04%)
May 10, 2005 18.26 18.37 18.23 18.23 6,246 -0.02(-0.09%)
May 09, 2005 18.33 18.33 18.25 18.25 3,674 -0.14(-0.76%)
May 06, 2005 18.15 18.39 18.15 18.39 11,758 +0.21(+1.16%)
May 05, 2005 18.08 18.18 18.07 18.18 4,776 +0.11(+0.60%)
May 04, 2005 18.13 18.14 18.07 18.07 2,572 -0.12(-0.67%)
May 03, 2005 18.34 18.41 18.19 18.19 12,860 -0.22(-1.18%)
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.