Mesa Royalty Trust (NY: MTR )

4.500 USD -0.120 (-2.60%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.70 45.68 44.70 44.70 1,985 -0.45(-1.00%)
Aug 30, 2011 46.42 46.42 44.59 45.15 3,040 -0.85(-1.85%)
Aug 29, 2011 45.53 46.75 45.53 46.00 3,675 -0.47(-1.01%)
Aug 26, 2011 45.20 46.75 44.64 46.47 2,898 +0.50(+1.09%)
Aug 25, 2011 44.89 45.99 44.50 45.97 3,239 +2.53(+5.82%)
Aug 24, 2011 43.98 44.00 43.40 43.44 4,503 -0.06(-0.14%)
Aug 23, 2011 43.11 43.50 41.26 43.50 3,427 -0.15(-0.34%)
Aug 22, 2011 43.30 43.75 41.18 43.65 9,860 +0.35(+0.81%)
Aug 19, 2011 44.25 44.25 42.81 43.30 3,078 -1.30(-2.91%)
Aug 18, 2011 43.67 44.60 43.00 44.60 3,549 +0.51(+1.16%)
Aug 17, 2011 44.59 45.19 44.09 44.09 1,128 +0.20(+0.46%)
Aug 16, 2011 45.05 45.42 43.74 43.89 3,138 -2.50(-5.38%)
Aug 15, 2011 47.20 47.31 45.01 46.38 4,615 -1.02(-2.14%)
Aug 12, 2011 47.50 48.00 46.80 47.40 7,540 -0.03(-0.06%)
Aug 11, 2011 45.55 47.87 45.35 47.43 6,082 +4.72(+11.05%)
Aug 10, 2011 40.80 43.00 40.80 42.71 7,314 +0.71(+1.69%)
Aug 09, 2011 42.32 42.60 39.69 42.00 9,037 +2.00(+5.00%)
Aug 08, 2011 42.32 42.32 40.00 40.00 12,014 -4.16(-9.42%)
Aug 05, 2011 46.00 46.87 44.16 44.16 8,606 -1.84(-4.00%)
Aug 04, 2011 47.60 47.99 46.00 46.00 7,805 -1.00(-2.13%)
Aug 03, 2011 46.94 47.54 46.50 47.00 2,500 +0.84(+1.82%)
Aug 02, 2011 46.70 47.81 46.15 46.16 3,277 -0.30(-0.65%)
Aug 01, 2011 46.30 46.55 45.88 46.46 4,089 -0.05(-0.11%)
Jul 29, 2011 47.55 47.55 45.95 46.51 3,115 -0.60(-1.28%)
Jul 28, 2011 48.08 48.35 46.74 47.12 2,301 -1.87(-3.82%)
Jul 27, 2011 48.96 49.31 48.57 48.99 3,464 -0.41(-0.83%)
Jul 26, 2011 48.94 49.50 48.11 49.40 4,522 +0.92(+1.90%)
Jul 25, 2011 48.30 49.00 48.30 48.48 1,978 -0.02(-0.04%)
Jul 22, 2011 48.11 48.50 48.11 48.50 2,805 +1.23(+2.60%)
Jul 21, 2011 47.15 47.50 46.75 47.27 2,897 -0.03(-0.06%)
Jul 20, 2011 47.86 47.86 47.25 47.30 1,562 -0.41(-0.85%)
Jul 19, 2011 47.25 48.00 46.82 47.71 3,365 +0.86(+1.83%)
Jul 18, 2011 46.38 46.99 46.00 46.85 6,966 +0.45(+0.97%)
Jul 15, 2011 45.90 46.40 45.90 46.40 2,276 +0.50(+1.09%)
Jul 14, 2011 46.03 46.40 45.90 45.90 4,230 -0.10(-0.22%)
Jul 13, 2011 45.99 46.59 45.99 46.00 3,580 -0.48(-1.03%)
Jul 12, 2011 46.00 46.59 46.00 46.48 2,820 -0.12(-0.26%)
Jul 11, 2011 47.00 47.00 46.11 46.60 3,341 -0.04(-0.09%)
Jul 08, 2011 45.45 47.00 45.45 46.64 7,507 +1.26(+2.78%)
Jul 07, 2011 44.95 45.60 44.75 45.38 7,327 +0.94(+2.12%)
Jul 06, 2011 44.02 44.45 43.12 44.44 3,672 -0.36(-0.80%)
Jul 05, 2011 45.12 45.12 43.41 44.80 3,320 -0.05(-0.10%)
Jul 01, 2011 45.24 45.24 44.38 44.85 3,996 -0.15(-0.34%)
Jun 30, 2011 43.90 45.00 43.90 45.00 6,558 +1.10(+2.51%)
Jun 29, 2011 43.03 43.92 43.03 43.90 2,641 +0.74(+1.71%)
Jun 28, 2011 43.32 43.90 43.16 43.16 3,009 -0.75(-1.70%)
Jun 27, 2011 43.04 44.00 43.04 43.91 6,148 +1.42(+3.35%)
Jun 24, 2011 43.00 43.60 42.48 42.48 2,955 -1.02(-2.34%)
Jun 23, 2011 43.25 43.72 43.00 43.50 2,944 -0.04(-0.09%)
Jun 22, 2011 42.99 43.54 42.42 43.54 3,680 +1.14(+2.68%)
Jun 21, 2011 42.58 42.80 42.08 42.40 5,055 +0.62(+1.47%)
Jun 20, 2011 41.35 41.79 41.35 41.79 4,157 +1.78(+4.45%)
Jun 17, 2011 41.64 41.80 40.01 40.01 13,117 -2.00(-4.76%)
Jun 16, 2011 42.02 42.50 42.01 42.01 2,484 -0.03(-0.07%)
Jun 15, 2011 42.50 43.00 42.00 42.04 3,392 -0.45(-1.06%)
Jun 14, 2011 43.00 43.40 42.49 42.49 5,808 -0.51(-1.19%)
Jun 13, 2011 43.22 43.50 43.00 43.00 3,971 -0.80(-1.83%)
Jun 10, 2011 43.19 43.94 43.19 43.80 1,625 -0.14(-0.32%)
Jun 09, 2011 43.58 43.99 42.39 43.94 2,324 +0.72(+1.67%)
Jun 08, 2011 43.22 43.82 42.70 43.22 3,703 -0.35(-0.81%)
Jun 07, 2011 43.75 44.41 43.00 43.57 4,202 +0.04(+0.10%)
Jun 06, 2011 44.05 44.05 43.01 43.53 5,456 -1.47(-3.27%)
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.