Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.15 17.71 17.15 17.46 9,655 +0.06(+0.36%)
Feb 27, 2007 17.17 18.03 16.54 17.40 10,942 -0.31(-1.74%)
Feb 26, 2007 17.40 17.71 17.17 17.71 8,368 +0.23(+1.33%)
Feb 23, 2007 17.48 17.68 16.70 17.47 20,920 +0.35(+2.07%)
Feb 22, 2007 17.17 17.55 16.93 17.12 12,230 +0.03(+0.18%)
Feb 21, 2007 16.96 17.09 16.62 17.09 20,276 +0.17(+1.01%)
Feb 20, 2007 17.12 17.12 15.33 16.92 19,954 -0.01(-0.07%)
Feb 16, 2007 16.87 17.01 16.76 16.93 14,805 +0.07(+0.44%)
Feb 15, 2007 16.78 17.26 16.62 16.86 10,299 +0.08(+0.46%)
Feb 14, 2007 17.63 17.71 16.78 16.78 26,069 -0.93(-5.23%)
Feb 13, 2007 17.63 17.70 17.63 17.70 3,540 -0.01(-0.04%)
Feb 12, 2007 17.64 17.88 17.63 17.71 12,230 +0.00(+0.00%)
Feb 09, 2007 17.63 17.71 17.63 17.71 2,252 -0.12(-0.66%)
Feb 08, 2007 17.79 17.83 17.63 17.83 8,689 +0.12(+0.67%)
Feb 07, 2007 17.75 18.09 17.64 17.71 15,770 +0.08(+0.44%)
Feb 06, 2007 17.73 18.14 17.63 17.63 13,195 -0.08(-0.47%)
Feb 05, 2007 17.64 17.94 17.64 17.72 6,758 +0.00(+0.02%)
Feb 02, 2007 18.02 18.02 17.66 17.71 6,758 -0.15(-0.85%)
Feb 01, 2007 17.87 17.87 17.63 17.87 6,758 +0.05(+0.28%)
Jan 31, 2007 17.28 17.82 17.28 17.82 6,115 +0.46(+2.67%)
Jan 30, 2007 17.09 17.40 16.35 17.35 18,667 +0.26(+1.53%)
Jan 29, 2007 17.71 17.71 17.06 17.09 14,483 -0.61(-3.47%)
Jan 26, 2007 18.28 18.31 17.55 17.71 12,874 -0.35(-1.91%)
Jan 25, 2007 17.96 18.05 17.96 18.05 16,092 +0.10(+0.57%)
Jan 24, 2007 17.83 18.01 17.76 17.95 34,759 +0.05(+0.28%)
Jan 23, 2007 17.59 17.90 17.59 17.90 26,069 +0.39(+2.24%)
Jan 22, 2007 34.74 18.04 17.21 17.51 57,933 +0.14(+0.80%)
Jan 19, 2007 17.28 17.39 17.09 17.37 24,460 +0.28(+1.66%)
Jan 18, 2007 16.81 17.20 16.71 17.09 39,909 +0.12(+0.70%)
Jan 17, 2007 16.96 17.38 16.84 16.97 16,092 -0.09(-0.53%)
Jan 16, 2007 16.84 17.06 16.17 17.06 22,207 +0.22(+1.29%)
Jan 12, 2007 16.45 17.06 16.45 16.84 49,886 +0.40(+2.44%)
Jan 11, 2007 16.38 16.45 16.31 16.44 69,519 +0.28(+1.75%)
Jan 10, 2007 16.39 16.39 15.99 16.16 14,161 +0.00(+0.00%)
Jan 09, 2007 16.37 16.47 15.85 16.16 52,461 -0.02(-0.12%)
Jan 08, 2007 16.31 16.38 16.16 16.18 61,473 +0.03(+0.21%)
Jan 05, 2007 16.16 16.20 15.77 16.14 18,345 -0.08(-0.48%)
Jan 04, 2007 16.13 16.25 16.03 16.22 20,920 +0.19(+1.16%)
Jan 03, 2007 15.89 16.45 15.80 16.03 42,484 -0.12(-0.77%)
Dec 29, 2006 15.76 16.16 15.57 16.16 37,656 +0.20(+1.27%)
Dec 28, 2006 15.85 16.05 15.52 15.95 34,759 -0.05(-0.29%)
Dec 27, 2006 15.54 16.06 15.54 16.00 66,623 +0.46(+2.98%)
Dec 26, 2006 16.31 16.31 15.54 15.54 51,818 -0.57(-3.51%)
Dec 22, 2006 15.69 16.62 15.38 16.10 66,623 +0.26(+1.65%)
Dec 21, 2006 15.24 15.84 15.22 15.84 12,874 +0.53(+3.43%)
Dec 20, 2006 15.61 15.62 15.07 15.32 46,346 -0.33(-2.09%)
Dec 19, 2006 15.64 15.85 15.61 15.64 14,161 -0.28(-1.76%)
Dec 18, 2006 15.85 16.16 15.54 15.92 38,622 +0.08(+0.49%)
Dec 15, 2006 15.86 15.92 15.85 15.85 35,081 -0.06(-0.39%)
Dec 14, 2006 15.94 15.99 15.86 15.91 18,023 -0.25(-1.52%)
Dec 13, 2006 16.03 16.19 15.93 16.15 14,805 -0.02(-0.12%)
Dec 12, 2006 15.93 16.17 15.86 16.17 20,920 +0.24(+1.50%)
Dec 11, 2006 16.16 16.25 15.85 15.93 29,610 -0.19(-1.20%)
Dec 08, 2006 16.08 16.28 16.00 16.13 11,908 -0.06(-0.38%)
Dec 07, 2006 16.05 16.30 15.85 16.19 21,242 +0.06(+0.39%)
Dec 06, 2006 16.00 16.13 15.81 16.13 18,667 +0.12(+0.78%)
Dec 05, 2006 16.06 16.15 16.00 16.00 14,483 +0.05(+0.31%)
Dec 04, 2006 15.92 16.16 15.92 15.95 14,805 +0.11(+0.67%)
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.