Mesa Royalty Trust (NY: MTR )

4.480 USD -0.070 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 69.01 69.94 69.01 69.40 6,000 +0.10(+0.15%)
Nov 29, 2005 69.00 69.30 68.67 69.30 2,800 +0.05(+0.07%)
Nov 28, 2005 69.34 69.45 69.05 69.25 4,200 -0.45(-0.65%)
Nov 25, 2005 69.89 70.00 69.70 69.70 4,000 -0.19(-0.27%)
Nov 23, 2005 70.01 70.01 69.61 69.89 4,200 -0.11(-0.16%)
Nov 22, 2005 69.77 70.10 69.77 70.00 11,300 +0.25(+0.36%)
Nov 21, 2005 70.00 70.40 69.75 69.75 4,800 +0.00(+0.00%)
Nov 18, 2005 69.50 70.00 69.50 69.75 7,200 +0.45(+0.65%)
Nov 17, 2005 70.12 70.15 69.25 69.30 4,300 -0.60(-0.86%)
Nov 16, 2005 69.75 70.26 69.57 69.90 5,700 -0.10(-0.14%)
Nov 15, 2005 69.06 70.00 68.50 70.00 3,200 +1.00(+1.45%)
Nov 14, 2005 68.25 69.00 68.25 69.00 4,000 +1.00(+1.47%)
Nov 11, 2005 68.11 68.17 67.80 68.00 7,400 +0.35(+0.52%)
Nov 10, 2005 67.68 67.93 67.26 67.65 3,100 -0.35(-0.51%)
Nov 09, 2005 67.70 68.00 67.70 68.00 800 +0.15(+0.22%)
Nov 08, 2005 67.95 68.00 67.81 67.85 1,900 +0.10(+0.15%)
Nov 07, 2005 67.65 67.75 67.65 67.75 2,800 +0.15(+0.22%)
Nov 04, 2005 67.64 67.65 67.50 67.60 2,100 +0.05(+0.07%)
Nov 03, 2005 67.65 67.65 67.26 67.55 4,200 -0.10(-0.15%)
Nov 02, 2005 67.75 67.79 67.33 67.65 2,700 -0.25(-0.37%)
Nov 01, 2005 67.65 68.00 67.25 67.90 6,000 +0.16(+0.24%)
Oct 31, 2005 67.50 68.00 67.31 67.74 7,600 -0.01(-0.01%)
Oct 28, 2005 67.10 67.99 67.10 67.75 3,800 +0.90(+1.35%)
Oct 27, 2005 66.75 67.60 66.75 66.85 6,700 -1.55(-2.27%)
Oct 26, 2005 68.65 68.90 68.31 68.40 13,200 -0.20(-0.29%)
Oct 25, 2005 68.25 68.70 67.50 68.60 13,600 +0.60(+0.88%)
Oct 24, 2005 67.66 68.00 67.31 68.00 8,200 +0.00(+0.00%)
Oct 21, 2005 67.40 68.00 67.30 68.00 10,900 +0.42(+0.62%)
Oct 20, 2005 69.50 69.80 67.30 67.58 13,300 -2.17(-3.11%)
Oct 19, 2005 70.20 70.25 69.75 69.75 3,500 -0.25(-0.36%)
Oct 18, 2005 70.07 70.25 69.80 70.00 5,800 -0.32(-0.46%)
Oct 17, 2005 69.05 70.50 69.05 70.32 8,800 +1.52(+2.21%)
Oct 14, 2005 68.95 69.00 68.50 68.80 2,300 +0.20(+0.29%)
Oct 13, 2005 68.85 69.00 68.40 68.60 2,500 +0.00(+0.00%)
Oct 12, 2005 69.06 69.25 68.35 68.60 5,000 -0.21(-0.31%)
Oct 11, 2005 68.37 69.00 68.37 68.81 8,600 +0.46(+0.67%)
Oct 10, 2005 69.00 69.50 68.11 68.35 9,300 -1.65(-2.36%)
Oct 07, 2005 69.25 70.00 69.25 70.00 2,400 +1.00(+1.45%)
Oct 06, 2005 71.60 71.60 69.00 69.00 25,200 -3.60(-4.96%)
Oct 05, 2005 73.49 73.70 72.50 72.60 7,200 -0.89(-1.21%)
Oct 04, 2005 73.50 73.50 72.60 73.49 4,700 -0.01(-0.01%)
Oct 03, 2005 72.90 73.50 72.90 73.50 12,700 +0.85(+1.17%)
Sep 30, 2005 71.90 72.65 71.90 72.65 11,000 +0.58(+0.80%)
Sep 29, 2005 72.28 72.75 71.99 72.07 20,200 -0.28(-0.39%)
Sep 28, 2005 70.50 72.40 70.50 72.35 44,700 +1.65(+2.33%)
Sep 27, 2005 70.00 70.70 70.00 70.70 8,900 +0.90(+1.29%)
Sep 26, 2005 70.00 70.00 69.80 69.80 3,200 -0.35(-0.50%)
Sep 23, 2005 70.15 70.15 69.65 70.15 2,500 +0.15(+0.21%)
Sep 22, 2005 70.25 70.50 69.40 70.00 9,200 -0.20(-0.28%)
Sep 21, 2005 69.70 70.25 69.70 70.20 7,800 +0.72(+1.04%)
Sep 20, 2005 69.25 69.50 69.10 69.48 3,700 +0.46(+0.67%)
Sep 19, 2005 68.14 69.77 68.00 69.02 27,400 +0.89(+1.31%)
Sep 16, 2005 67.70 68.35 67.70 68.13 2,700 +0.13(+0.19%)
Sep 15, 2005 68.35 68.44 68.00 68.00 5,600 -0.35(-0.51%)
Sep 14, 2005 68.35 68.35 68.00 68.35 4,800 +0.25(+0.37%)
Sep 13, 2005 68.10 68.15 67.80 68.10 1,000 +0.07(+0.10%)
Sep 12, 2005 67.50 68.20 67.00 68.03 5,300 -0.67(-0.98%)
Sep 09, 2005 68.50 68.80 68.50 68.70 18,900 +0.20(+0.29%)
Sep 08, 2005 68.54 68.60 68.29 68.50 13,200 -0.29(-0.42%)
Sep 07, 2005 69.00 69.00 68.55 68.79 2,200 -0.46(-0.66%)
Sep 06, 2005 69.60 69.60 69.20 69.25 3,700 -0.40(-0.57%)
Sep 02, 2005 69.75 69.80 69.35 69.65 1,300 -0.10(-0.14%)
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.