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 (%)
Jun 30, 2006 17.34 17.60 17.27 17.27 6,948 -0.11(-0.65%)
Jun 29, 2006 17.36 17.50 17.27 17.38 13,531 +0.02(+0.09%)
Jun 28, 2006 17.23 17.43 17.23 17.36 4,388 +0.03(+0.17%)
Jun 27, 2006 17.43 17.47 17.33 17.33 8,411 -0.11(-0.64%)
Jun 26, 2006 17.50 17.51 17.44 17.44 11,337 -0.05(-0.31%)
Jun 23, 2006 17.24 17.50 17.24 17.50 9,143 +0.16(+0.95%)
Jun 22, 2006 17.36 17.36 17.34 17.34 3,657 +0.04(+0.24%)
Jun 21, 2006 17.30 17.35 17.16 17.29 11,703 -0.08(-0.44%)
Jun 20, 2006 17.38 17.47 17.37 17.37 6,217 -0.02(-0.09%)
Jun 19, 2006 17.57 17.57 17.38 17.39 14,263 -0.18(-1.03%)
Jun 16, 2006 17.57 17.58 17.57 17.57 1,462 +0.08(+0.47%)
Jun 15, 2006 17.41 17.76 16.41 17.49 11,703 +0.02(+0.14%)
Jun 14, 2006 17.41 17.71 17.41 17.46 10,240 +0.05(+0.31%)
Jun 13, 2006 17.50 17.50 17.39 17.41 9,143 -0.12(-0.69%)
Jun 12, 2006 17.62 17.81 17.47 17.53 5,485 -0.01(-0.03%)
Jun 09, 2006 17.50 17.65 17.50 17.53 7,680 +0.03(+0.19%)
Jun 08, 2006 17.50 17.50 17.38 17.50 14,994 -0.03(-0.16%)
Jun 07, 2006 17.50 17.53 17.50 17.53 2,925 +0.01(+0.03%)
Jun 06, 2006 17.60 17.61 17.52 17.52 13,166 -0.14(-0.81%)
Jun 05, 2006 17.57 17.75 17.52 17.66 9,874 +0.09(+0.53%)
Jun 02, 2006 17.54 17.77 17.54 17.57 6,583 +0.06(+0.33%)
Jun 01, 2006 17.58 17.63 17.51 17.51 9,874 -0.07(-0.40%)
May 31, 2006 17.62 17.63 17.57 17.58 5,851 -0.09(-0.53%)
May 30, 2006 17.61 17.68 17.46 17.68 6,217 +0.04(+0.23%)
May 26, 2006 17.53 17.72 17.40 17.64 11,703 +0.05(+0.31%)
May 25, 2006 17.68 17.77 17.58 17.58 50,104 -0.11(-0.60%)
May 24, 2006 17.50 17.69 17.39 17.69 15,360 +0.19(+1.08%)
May 23, 2006 17.47 17.64 17.29 17.50 16,823 +0.08(+0.46%)
May 22, 2006 17.64 17.77 17.42 17.42 22,675 -0.16(-0.92%)
May 19, 2006 17.77 17.77 17.57 17.58 16,457 -0.19(-1.08%)
May 18, 2006 17.64 17.78 17.57 17.77 17,554 +0.08(+0.46%)
May 17, 2006 17.64 17.71 17.64 17.69 18,286 +0.05(+0.28%)
May 16, 2006 17.61 17.71 17.61 17.64 17,920 -0.06(-0.36%)
May 15, 2006 18.05 18.05 17.70 17.70 36,206 -0.34(-1.89%)
May 12, 2006 18.17 18.17 17.99 18.05 23,406 -0.08(-0.45%)
May 11, 2006 18.11 18.25 18.11 18.13 8,411 -0.05(-0.30%)
May 10, 2006 18.25 18.28 18.05 18.18 51,933 -0.07(-0.39%)
May 09, 2006 18.25 18.32 18.25 18.25 16,091 -0.07(-0.36%)
May 08, 2006 18.33 18.37 18.28 18.32 17,554 -0.05(-0.27%)
May 05, 2006 18.34 18.45 18.34 18.37 24,503 +0.05(+0.27%)
May 04, 2006 18.54 18.54 18.32 18.32 15,726 -0.14(-0.76%)
May 03, 2006 18.53 18.54 18.36 18.46 9,143 -0.08(-0.43%)
May 02, 2006 18.56 18.56 18.43 18.54 7,680 -0.05(-0.28%)
May 01, 2006 18.59 18.59 18.58 18.59 14,994 +0.02(+0.09%)
Apr 28, 2006 18.22 18.61 18.11 18.57 32,183 +0.28(+1.54%)
Apr 27, 2006 18.20 18.29 18.13 18.29 9,508 +0.04(+0.22%)
Apr 26, 2006 18.24 18.32 18.11 18.25 16,457 -0.07(-0.37%)
Apr 25, 2006 18.31 18.44 18.21 18.32 18,652 +0.00(+0.02%)
Apr 24, 2006 18.32 18.44 18.29 18.32 23,406 -0.07(-0.39%)
Apr 21, 2006 18.46 18.46 18.39 18.39 12,434 -0.07(-0.37%)
Apr 20, 2006 18.66 18.70 18.32 18.46 19,749 -0.18(-0.95%)
Apr 19, 2006 18.52 18.64 18.44 18.63 14,263 +0.09(+0.49%)
Apr 18, 2006 18.46 18.60 18.42 18.54 22,675 +0.03(+0.18%)
Apr 17, 2006 18.36 18.59 18.32 18.51 46,447 +0.16(+0.89%)
Apr 13, 2006 18.31 18.35 18.31 18.35 12,434 +0.04(+0.22%)
Apr 12, 2006 18.32 18.36 18.27 18.31 6,948 -0.04(-0.22%)
Apr 11, 2006 18.25 18.35 18.25 18.35 14,263 +0.10(+0.57%)
Apr 10, 2006 18.28 18.32 18.21 18.24 10,606 +0.03(+0.17%)
Apr 07, 2006 18.32 18.32 18.21 18.21 11,703 -0.11(-0.58%)
Apr 06, 2006 18.18 18.35 18.18 18.32 29,258 +0.18(+0.98%)
Apr 05, 2006 18.21 18.25 18.05 18.14 44,984 -0.07(-0.38%)
Apr 04, 2006 18.19 18.35 18.18 18.21 19,017 -0.04(-0.22%)
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.