Mesa Royalty Trust (NY: MTR )

4.900 USD -0.130 (-2.58%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 55.63 57.34 55.63 57.34 1,900 +1.49(+2.67%)
Jan 30, 2007 55.01 56.00 52.63 55.85 5,800 +0.84(+1.53%)
Jan 29, 2007 57.00 57.00 54.90 55.01 4,500 -1.98(-3.47%)
Jan 26, 2007 58.85 58.94 56.50 56.99 4,000 -1.11(-1.91%)
Jan 25, 2007 57.80 58.10 57.80 58.10 5,000 +0.33(+0.57%)
Jan 24, 2007 57.40 57.97 57.15 57.77 10,800 +0.16(+0.28%)
Jan 23, 2007 56.60 57.61 56.60 57.61 8,100 +1.26(+2.24%)
Jan 22, 2007 111.80 58.06 55.40 56.35 18,000 +0.45(+0.81%)
Jan 19, 2007 55.60 55.97 55.00 55.90 7,600 +0.91(+1.65%)
Jan 18, 2007 54.10 55.36 53.79 54.99 12,400 +0.38(+0.70%)
Jan 17, 2007 54.60 55.95 54.20 54.61 5,000 -0.29(-0.53%)
Jan 16, 2007 54.20 54.90 52.06 54.90 6,900 +0.70(+1.29%)
Jan 12, 2007 52.95 54.90 52.95 54.20 15,500 +1.29(+2.44%)
Jan 11, 2007 52.72 52.94 52.50 52.91 21,600 +0.91(+1.75%)
Jan 10, 2007 52.74 52.74 51.46 52.00 4,400 +0.00(+0.00%)
Jan 09, 2007 52.70 53.00 51.00 52.00 16,300 -0.06(-0.12%)
Jan 08, 2007 52.48 52.72 52.00 52.06 19,100 +0.11(+0.21%)
Jan 05, 2007 52.00 52.15 50.75 51.95 5,700 -0.25(-0.48%)
Jan 04, 2007 51.90 52.30 51.60 52.20 6,500 +0.60(+1.16%)
Jan 03, 2007 51.15 52.95 50.85 51.60 13,200 -0.40(-0.77%)
Dec 29, 2006 50.71 52.00 50.10 52.00 11,700 +0.65(+1.27%)
Dec 28, 2006 51.00 51.65 49.95 51.35 10,800 -0.15(-0.29%)
Dec 27, 2006 50.00 51.68 50.00 51.50 20,700 +1.49(+2.98%)
Dec 26, 2006 52.50 52.50 50.00 50.01 16,100 -1.82(-3.51%)
Dec 22, 2006 50.50 53.50 49.50 51.83 20,700 +0.84(+1.65%)
Dec 21, 2006 49.05 50.99 49.00 50.99 4,000 +1.69(+3.43%)
Dec 20, 2006 50.25 50.26 48.50 49.30 14,400 -1.05(-2.09%)
Dec 19, 2006 50.35 51.00 50.25 50.35 4,400 -0.90(-1.76%)
Dec 18, 2006 51.00 52.00 50.02 51.25 12,000 +0.25(+0.49%)
Dec 15, 2006 51.05 51.25 51.00 51.00 10,900 -0.20(-0.39%)
Dec 14, 2006 51.30 51.45 51.05 51.20 5,600 -0.79(-1.52%)
Dec 13, 2006 51.60 52.10 51.26 51.99 4,600 -0.06(-0.12%)
Dec 12, 2006 51.28 52.05 51.05 52.05 6,500 +0.77(+1.50%)
Dec 11, 2006 52.00 52.30 51.00 51.28 9,200 -0.62(-1.19%)
Dec 08, 2006 51.75 52.39 51.50 51.90 3,700 -0.20(-0.38%)
Dec 07, 2006 51.65 52.45 51.01 52.10 6,600 +0.20(+0.39%)
Dec 06, 2006 51.50 51.90 50.90 51.90 5,800 +0.40(+0.78%)
Dec 05, 2006 51.70 51.98 51.50 51.50 4,500 +0.16(+0.31%)
Dec 04, 2006 51.25 52.00 51.25 51.34 4,600 +0.34(+0.67%)
Dec 01, 2006 50.29 51.04 50.00 51.00 5,600 +0.41(+0.81%)
Nov 30, 2006 50.10 50.87 50.10 50.59 3,900 +0.69(+1.38%)
Nov 29, 2006 49.00 50.00 48.75 49.90 15,800 +1.39(+2.87%)
Nov 28, 2006 48.27 49.00 48.12 48.51 13,600 +0.01(+0.02%)
Nov 27, 2006 49.85 50.25 48.31 48.50 23,900 -1.33(-2.67%)
Nov 24, 2006 49.65 50.87 49.65 49.83 2,300 -0.17(-0.34%)
Nov 22, 2006 50.18 50.18 49.60 50.00 4,500 -0.17(-0.34%)
Nov 21, 2006 50.70 50.70 49.56 50.17 6,500 -0.53(-1.05%)
Nov 20, 2006 50.75 52.03 50.50 50.70 7,900 -1.05(-2.03%)
Nov 17, 2006 50.74 52.00 50.74 51.75 1,300 +1.01(+1.99%)
Nov 16, 2006 50.30 51.50 50.24 50.74 6,300 +0.44(+0.87%)
Nov 15, 2006 51.25 51.25 49.00 50.30 8,700 -0.23(-0.46%)
Nov 14, 2006 52.25 52.83 49.70 50.53 20,300 -1.22(-2.36%)
Nov 13, 2006 50.50 52.97 50.50 51.75 5,500 +1.30(+2.58%)
Nov 10, 2006 50.40 50.50 50.00 50.45 2,600 -0.01(-0.03%)
Nov 09, 2006 50.45 50.50 49.15 50.46 2,900 +0.21(+0.43%)
Nov 08, 2006 50.05 51.00 49.11 50.25 7,100 -0.32(-0.63%)
Nov 07, 2006 50.00 51.50 50.00 50.57 4,100 +0.50(+1.00%)
Nov 06, 2006 49.45 50.20 49.33 50.07 5,600 -0.13(-0.26%)
Nov 03, 2006 50.68 51.20 49.40 50.20 16,400 -0.85(-1.67%)
Nov 02, 2006 52.20 52.20 50.70 51.05 5,200 -0.65(-1.26%)
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.