Mesa Royalty Trust (NY: MTR )

10.63 +0.23 (+2.26%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.88 18.89 18.65 18.75 7,688 +0.17(+0.89%)
Aug 30, 2007 18.73 18.78 18.57 18.58 5,766 -0.37(-1.96%)
Aug 29, 2007 18.54 19.00 18.39 18.95 11,212 +0.22(+1.18%)
Aug 28, 2007 18.73 18.88 18.57 18.73 20,182 +0.00(+0.00%)
Aug 27, 2007 18.88 19.04 18.28 18.73 14,095 +0.16(+0.84%)
Aug 24, 2007 18.35 18.57 18.18 18.57 8,649 +0.47(+2.59%)
Aug 23, 2007 18.11 18.22 17.80 18.11 4,164 +0.00(+0.00%)
Aug 22, 2007 18.35 18.80 17.76 18.11 15,056 +0.00(+0.00%)
Aug 21, 2007 17.08 18.11 16.86 18.11 8,649 +0.31(+1.75%)
Aug 20, 2007 17.00 17.79 16.86 17.79 14,095 +0.80(+4.68%)
Aug 17, 2007 17.25 17.48 16.86 17.00 15,376 +0.33(+1.97%)
Aug 16, 2007 16.54 16.67 15.69 16.67 22,424 -0.28(-1.66%)
Aug 15, 2007 16.83 17.16 16.83 16.95 22,104 -0.52(-2.95%)
Aug 14, 2007 18.11 19.04 17.37 17.47 23,385 -0.82(-4.51%)
Aug 13, 2007 18.33 18.73 18.14 18.29 7,047 +0.32(+1.77%)
Aug 10, 2007 18.34 18.34 17.83 17.97 20,822 +0.33(+1.89%)
Aug 09, 2007 18.42 18.42 17.64 17.64 21,463 -0.46(-2.55%)
Aug 08, 2007 17.79 18.18 17.59 18.10 4,164 +0.23(+1.31%)
Aug 07, 2007 16.79 18.26 16.78 17.86 26,909 +0.53(+3.04%)
Aug 06, 2007 18.28 18.28 15.81 17.34 69,516 -1.17(-6.32%)
Aug 03, 2007 18.28 18.51 18.26 18.51 5,766 +0.24(+1.33%)
Aug 02, 2007 18.72 18.85 18.26 18.26 4,805 -0.13(-0.70%)
Aug 01, 2007 18.98 19.34 18.21 18.39 13,454 -0.34(-1.82%)
Jul 31, 2007 19.20 19.43 18.21 18.73 7,688 -0.25(-1.34%)
Jul 30, 2007 18.73 19.04 18.73 18.99 2,883 +0.04(+0.20%)
Jul 27, 2007 19.67 19.82 18.74 18.95 21,783 -0.47(-2.43%)
Jul 26, 2007 19.48 20.59 18.84 19.42 13,454 +0.18(+0.94%)
Jul 25, 2007 18.93 19.35 18.89 19.24 6,086 +0.33(+1.75%)
Jul 24, 2007 18.91 19.18 18.91 18.91 6,727 -0.31(-1.59%)
Jul 23, 2007 19.43 19.74 19.20 19.22 16,978 -0.73(-3.66%)
Jul 20, 2007 19.51 19.98 19.36 19.95 21,463 +0.18(+0.92%)
Jul 19, 2007 19.07 19.98 19.06 19.77 32,035 +0.72(+3.80%)
Jul 18, 2007 19.03 19.04 18.92 19.04 6,727 +0.10(+0.51%)
Jul 17, 2007 18.89 19.04 18.89 18.94 5,125 +0.29(+1.57%)
Jul 16, 2007 18.57 19.04 18.57 18.65 5,125 -0.01(-0.05%)
Jul 13, 2007 18.73 18.89 18.50 18.66 13,454 +0.19(+1.03%)
Jul 12, 2007 18.67 18.67 18.47 18.47 7,047 +0.00(+0.02%)
Jul 11, 2007 18.70 18.73 18.47 18.47 12,173 -0.04(-0.24%)
Jul 10, 2007 18.72 18.89 18.50 18.51 8,649 -0.00(-0.01%)
Jul 09, 2007 18.89 18.89 18.26 18.51 10,571 -0.22(-1.15%)
Jul 06, 2007 18.65 18.75 18.53 18.73 5,125 +0.28(+1.52%)
Jul 05, 2007 18.73 18.88 18.42 18.45 8,329 -0.05(-0.24%)
Jul 03, 2007 18.73 18.89 18.48 18.49 5,766 +0.06(+0.33%)
Jul 02, 2007 18.73 18.81 18.39 18.43 5,125 -0.30(-1.58%)
Jun 29, 2007 18.68 18.73 18.37 18.73 12,493 +0.38(+2.05%)
Jun 28, 2007 18.08 18.70 18.08 18.35 5,766 +0.05(+0.28%)
Jun 27, 2007 18.26 18.30 18.03 18.30 180,038 +0.04(+0.22%)
Jun 26, 2007 18.46 18.73 18.11 18.26 12,173 +0.11(+0.60%)
Jun 25, 2007 18.36 18.62 18.11 18.15 7,688 -0.19(-1.02%)
Jun 22, 2007 18.72 18.72 18.17 18.34 8,329 -0.17(-0.93%)
Jun 21, 2007 18.16 18.51 18.16 18.51 4,484 +0.17(+0.94%)
Jun 20, 2007 18.34 18.72 18.26 18.34 16,017 -0.12(-0.68%)
Jun 19, 2007 18.16 18.65 18.15 18.46 10,251 +0.32(+1.78%)
Jun 18, 2007 18.36 18.66 18.14 18.14 9,290 +0.00(+0.01%)
Jun 15, 2007 18.35 18.36 17.95 18.14 4,805 -0.23(-1.24%)
Jun 14, 2007 17.87 18.56 17.87 18.37 14,736 +0.26(+1.45%)
Jun 13, 2007 17.84 18.11 17.84 18.11 4,164 +0.27(+1.49%)
Jun 12, 2007 17.92 18.19 17.80 17.84 5,125 -0.08(-0.44%)
Jun 11, 2007 18.34 18.34 17.92 17.92 6,086 -0.18(-1.02%)
Jun 08, 2007 18.09 18.11 17.92 18.10 10,251 +0.31(+1.74%)
Jun 07, 2007 18.03 18.11 17.79 17.79 8,649 -0.31(-1.72%)
Jun 06, 2007 18.03 18.24 18.03 18.11 4,805 +0.07(+0.42%)
Jun 05, 2007 18.09 18.09 18.03 18.03 1,922 -0.07(-0.41%)
Jun 04, 2007 17.95 18.73 17.95 18.11 28,511 +0.16(+0.87%)
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.