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 (%)
Apr 29, 2005 18.22 18.34 18.10 18.34 9,553 +0.19(+1.05%)
Apr 28, 2005 18.30 18.30 18.15 18.15 5,511 -0.18(-0.97%)
Apr 27, 2005 18.35 18.45 18.31 18.33 23,883 -0.10(-0.52%)
Apr 26, 2005 18.25 18.47 18.19 18.42 14,697 +0.18(+0.97%)
Apr 25, 2005 18.23 18.45 18.17 18.25 27,557 +0.01(+0.07%)
Apr 22, 2005 18.02 18.23 18.02 18.23 4,041 +0.11(+0.60%)
Apr 21, 2005 18.15 18.35 18.10 18.13 15,432 +0.03(+0.15%)
Apr 20, 2005 18.01 18.37 18.01 18.10 17,269 +0.00(+0.00%)
Apr 19, 2005 18.14 18.14 17.96 18.10 11,023 -0.04(-0.23%)
Apr 18, 2005 18.10 18.14 18.03 18.14 9,920 +0.01(+0.08%)
Apr 15, 2005 18.22 18.32 18.10 18.13 12,492 -0.10(-0.52%)
Apr 14, 2005 18.02 18.22 18.02 18.22 6,981 +0.12(+0.66%)
Apr 13, 2005 18.25 18.25 18.10 18.10 22,413 -0.21(-1.16%)
Apr 12, 2005 18.18 18.38 18.18 18.31 17,269 +0.13(+0.73%)
Apr 11, 2005 18.21 18.21 18.18 18.18 23,516 -0.07(-0.37%)
Apr 08, 2005 18.25 18.25 18.25 18.25 2,204 -0.06(-0.34%)
Apr 07, 2005 18.32 18.34 18.27 18.31 53,278 -0.06(-0.31%)
Apr 06, 2005 17.93 18.37 17.93 18.37 9,920 +0.48(+2.71%)
Apr 05, 2005 18.26 18.32 17.88 17.88 35,274 -0.45(-2.44%)
Apr 04, 2005 18.23 18.34 18.23 18.33 28,292 +0.04(+0.22%)
Apr 01, 2005 18.23 18.42 18.19 18.29 12,860 +0.03(+0.15%)
Mar 31, 2005 18.07 18.26 18.07 18.26 16,167 +0.24(+1.36%)
Mar 30, 2005 18.17 18.17 17.84 18.02 20,209 -0.16(-0.90%)
Mar 29, 2005 18.04 18.23 18.02 18.18 23,516 -0.05(-0.30%)
Mar 28, 2005 18.39 18.40 17.96 18.23 31,967 -0.09(-0.49%)
Mar 24, 2005 18.30 18.33 18.23 18.32 25,720 +0.39(+2.17%)
Mar 23, 2005 17.98 17.99 17.93 17.93 7,348 -0.07(-0.41%)
Mar 22, 2005 18.15 18.22 17.96 18.01 10,655 -0.21(-1.17%)
Mar 21, 2005 18.03 18.23 18.03 18.22 15,799 +0.12(+0.66%)
Mar 18, 2005 18.17 18.23 18.10 18.10 9,553 -0.06(-0.31%)
Mar 17, 2005 18.17 18.25 18.02 18.16 30,497 +0.02(+0.10%)
Mar 16, 2005 18.08 18.17 18.03 18.14 21,311 +0.04(+0.23%)
Mar 15, 2005 18.07 18.10 18.07 18.10 4,409 +0.10(+0.53%)
Mar 14, 2005 17.84 18.03 17.75 18.00 46,664 +0.12(+0.69%)
Mar 11, 2005 17.86 17.96 17.83 17.88 36,743 -0.04(-0.21%)
Mar 10, 2005 17.96 17.96 17.82 17.92 27,925 -0.04(-0.21%)
Mar 09, 2005 18.10 18.23 17.91 17.96 84,878 -0.14(-0.77%)
Mar 08, 2005 17.89 18.10 17.89 18.10 72,385 +0.27(+1.51%)
Mar 07, 2005 17.55 18.07 17.55 17.83 86,715 +0.34(+1.95%)
Mar 04, 2005 17.32 17.57 17.28 17.49 40,050 +0.16(+0.94%)
Mar 03, 2005 17.21 17.42 17.15 17.32 8,818 +0.04(+0.24%)
Mar 02, 2005 17.21 17.28 17.15 17.28 4,409 +0.01(+0.03%)
Mar 01, 2005 17.36 17.36 17.15 17.28 27,557 -0.11(-0.66%)
Feb 28, 2005 17.32 17.45 17.15 17.39 29,027 +0.17(+1.01%)
Feb 25, 2005 17.31 17.42 17.15 17.22 28,660 -0.15(-0.85%)
Feb 24, 2005 17.30 17.55 17.28 17.36 44,460 -0.05(-0.31%)
Feb 23, 2005 17.42 17.57 17.35 17.42 30,864 +0.00(+0.00%)
Feb 22, 2005 17.49 17.54 17.28 17.42 33,804 -0.14(-0.78%)
Feb 18, 2005 17.42 17.69 17.42 17.55 17,269 +0.14(+0.78%)
Feb 17, 2005 17.54 17.76 17.01 17.42 70,915 -0.05(-0.31%)
Feb 16, 2005 16.47 17.47 16.38 17.47 68,711 +1.01(+6.12%)
Feb 15, 2005 16.74 16.79 15.96 16.47 92,227 -0.27(-1.63%)
Feb 14, 2005 17.23 17.34 16.74 16.74 82,673 -0.68(-3.91%)
Feb 11, 2005 17.42 17.42 17.22 17.42 45,929 -0.14(-0.78%)
Feb 10, 2005 17.66 17.77 17.46 17.55 44,827 -0.11(-0.62%)
Feb 09, 2005 17.89 17.89 17.55 17.66 39,316 -0.30(-1.67%)
Feb 08, 2005 18.01 18.02 17.70 17.96 42,990 -0.12(-0.65%)
Feb 07, 2005 18.17 18.17 17.70 18.08 71,650 -0.42(-2.29%)
Feb 04, 2005 18.50 18.51 18.42 18.50 13,962 +0.02(+0.10%)
Feb 03, 2005 18.28 18.48 18.28 18.48 10,288 +0.27(+1.51%)
Feb 02, 2005 18.38 18.47 18.21 18.21 9,185 -0.11(-0.58%)
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.