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 (%)
Sep 29, 2006 14.90 15.01 14.64 14.78 13,962 -0.05(-0.37%)
Sep 28, 2006 14.89 14.89 14.56 14.83 13,227 +0.14(+0.93%)
Sep 27, 2006 14.81 15.16 14.37 14.70 38,948 +0.03(+0.20%)
Sep 26, 2006 14.15 14.67 13.68 14.67 70,180 +0.37(+2.59%)
Sep 25, 2006 15.62 15.62 14.23 14.30 128,971 -1.32(-8.44%)
Sep 22, 2006 15.85 15.85 15.10 15.61 31,599 -0.24(-1.51%)
Sep 21, 2006 15.99 16.02 15.78 15.85 24,985 -0.07(-0.44%)
Sep 20, 2006 16.07 16.13 15.56 15.92 36,743 -0.26(-1.58%)
Sep 19, 2006 17.08 17.08 15.51 16.18 127,501 -1.07(-6.22%)
Sep 18, 2006 17.05 17.25 17.01 17.25 18,371 +0.10(+0.60%)
Sep 15, 2006 17.08 17.22 17.08 17.15 9,920 +0.07(+0.40%)
Sep 14, 2006 17.10 17.10 17.08 17.08 8,818 -0.02(-0.14%)
Sep 13, 2006 17.04 17.10 17.02 17.10 11,023 +0.08(+0.48%)
Sep 12, 2006 17.01 17.08 17.01 17.02 10,655 -0.03(-0.16%)
Sep 11, 2006 17.26 17.26 17.01 17.05 13,962 -0.26(-1.51%)
Sep 08, 2006 17.21 17.34 17.15 17.31 2,939 +0.03(+0.17%)
Sep 07, 2006 17.39 17.40 17.15 17.28 6,981 -0.04(-0.24%)
Sep 06, 2006 17.23 17.41 17.23 17.32 8,818 -0.04(-0.21%)
Sep 05, 2006 17.36 17.36 17.10 17.36 8,083 -0.06(-0.33%)
Sep 01, 2006 17.27 17.42 17.15 17.42 7,348 +0.08(+0.47%)
Aug 31, 2006 17.12 17.34 17.12 17.34 4,409 +0.22(+1.29%)
Aug 30, 2006 17.42 17.42 17.12 17.12 5,511 -0.30(-1.73%)
Aug 29, 2006 17.21 17.42 17.15 17.42 13,962 +0.27(+1.59%)
Aug 28, 2006 17.42 17.42 17.15 17.15 16,167 -0.32(-1.85%)
Aug 25, 2006 17.49 17.50 17.43 17.47 5,144 -0.02(-0.09%)
Aug 24, 2006 17.43 17.49 17.43 17.49 9,185 +0.05(+0.31%)
Aug 23, 2006 17.47 17.53 17.43 17.43 12,860 -0.00(-0.02%)
Aug 22, 2006 17.54 17.54 17.43 17.43 16,167 -0.04(-0.22%)
Aug 21, 2006 17.21 17.47 17.20 17.47 18,739 +0.27(+1.55%)
Aug 18, 2006 17.36 17.42 17.09 17.21 31,967 -0.21(-1.22%)
Aug 17, 2006 17.51 17.51 17.42 17.42 11,390 -0.09(-0.53%)
Aug 16, 2006 17.49 17.51 17.25 17.51 27,190 +0.02(+0.14%)
Aug 15, 2006 17.45 17.55 17.01 17.49 34,906 +0.03(+0.16%)
Aug 14, 2006 17.55 17.69 17.46 17.46 3,306 -0.16(-0.93%)
Aug 11, 2006 17.62 17.69 17.62 17.62 8,818 -0.11(-0.60%)
Aug 10, 2006 17.82 17.87 17.67 17.73 7,348 -0.03(-0.17%)
Aug 09, 2006 17.81 17.81 17.76 17.76 5,879 +0.14(+0.77%)
Aug 08, 2006 17.77 17.88 17.42 17.62 24,250 -0.20(-1.13%)
Aug 07, 2006 17.83 17.83 17.76 17.82 15,799 -0.00(-0.02%)
Aug 04, 2006 17.93 17.93 17.83 17.83 7,348 -0.11(-0.59%)
Aug 03, 2006 17.80 17.93 17.80 17.93 11,023 +0.13(+0.75%)
Aug 02, 2006 17.82 17.90 17.80 17.80 30,497 +0.02(+0.09%)
Aug 01, 2006 17.61 17.78 17.49 17.78 13,595 +0.23(+1.32%)
Jul 31, 2006 17.49 17.55 17.45 17.55 20,576 +0.12(+0.69%)
Jul 28, 2006 17.51 17.55 17.43 17.43 6,246 -0.08(-0.47%)
Jul 27, 2006 17.44 17.51 17.44 17.51 12,860 +0.04(+0.23%)
Jul 26, 2006 17.38 17.48 17.38 17.47 5,144 +0.10(+0.55%)
Jul 25, 2006 17.38 17.42 17.31 17.38 9,553 -0.01(-0.08%)
Jul 24, 2006 17.14 17.39 17.14 17.39 13,227 +0.25(+1.44%)
Jul 21, 2006 17.12 17.21 17.12 17.14 2,939 +0.01(+0.06%)
Jul 20, 2006 17.22 17.38 17.12 17.13 29,027 -0.09(-0.52%)
Jul 19, 2006 17.21 17.22 17.15 17.22 4,409 +0.08(+0.44%)
Jul 18, 2006 17.21 17.39 17.15 17.15 7,348 -0.08(-0.46%)
Jul 17, 2006 17.21 17.22 17.18 17.22 14,697 -0.17(-0.95%)
Jul 14, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jul 13, 2006 17.19 17.41 17.19 17.39 9,920 +0.27(+1.59%)
Jul 12, 2006 17.21 17.21 17.12 17.12 9,185 -0.15(-0.87%)
Jul 11, 2006 17.27 17.27 17.27 17.27 12,860 +0.02(+0.11%)
Jul 10, 2006 17.15 17.25 17.15 17.25 1,837 +0.10(+0.60%)
Jul 07, 2006 17.08 17.15 17.05 17.15 1,837 +0.10(+0.56%)
Jul 06, 2006 17.15 17.15 17.05 17.05 13,962 -0.16(-0.95%)
Jul 05, 2006 17.15 17.22 17.15 17.21 5,511 +0.02(+0.09%)
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.