Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.36 16.41 16.09 16.41 14,263 +0.33(+2.05%)
Jun 28, 2007 15.83 16.38 15.83 16.08 6,583 +0.04(+0.28%)
Jun 27, 2007 16.00 16.03 15.79 16.03 205,538 +0.04(+0.22%)
Jun 26, 2007 16.17 16.41 15.86 16.00 13,897 +0.10(+0.60%)
Jun 25, 2007 16.08 16.31 15.86 15.90 8,777 -0.16(-1.02%)
Jun 22, 2007 16.40 16.40 15.92 16.06 9,508 -0.15(-0.93%)
Jun 21, 2007 15.91 16.21 15.91 16.21 5,120 +0.15(+0.94%)
Jun 20, 2007 16.06 16.40 16.00 16.06 18,286 -0.11(-0.68%)
Jun 19, 2007 15.91 16.33 15.90 16.17 11,703 +0.28(+1.78%)
Jun 18, 2007 16.08 16.35 15.89 15.89 10,606 +0.00(+0.01%)
Jun 15, 2007 16.08 16.09 15.72 15.89 5,485 -0.20(-1.24%)
Jun 14, 2007 15.66 16.26 15.66 16.09 16,823 +0.23(+1.45%)
Jun 13, 2007 15.63 15.86 15.63 15.86 4,754 +0.23(+1.49%)
Jun 12, 2007 15.69 15.94 15.59 15.63 5,851 -0.07(-0.44%)
Jun 11, 2007 16.06 16.06 15.69 15.69 6,948 -0.16(-1.02%)
Jun 08, 2007 15.84 15.86 15.69 15.86 11,703 +0.27(+1.74%)
Jun 07, 2007 15.80 15.86 15.59 15.59 9,874 -0.27(-1.72%)
Jun 06, 2007 15.79 15.98 15.79 15.86 5,485 +0.07(+0.42%)
Jun 05, 2007 15.85 15.85 15.79 15.79 2,194 -0.07(-0.41%)
Jun 04, 2007 15.72 16.40 15.72 15.86 32,549 +0.14(+0.87%)
Jun 01, 2007 15.69 15.82 15.65 15.72 9,143 +0.03(+0.17%)
May 31, 2007 15.65 16.06 15.65 15.69 13,897 +0.04(+0.28%)
May 30, 2007 15.15 16.00 15.15 15.65 19,017 +0.23(+1.51%)
May 29, 2007 15.47 15.47 15.31 15.42 5,485 -0.05(-0.35%)
May 25, 2007 15.69 15.86 15.31 15.47 17,920 -0.02(-0.14%)
May 24, 2007 15.93 15.93 15.33 15.50 17,920 -0.23(-1.44%)
May 23, 2007 16.17 16.21 15.30 15.72 19,017 -0.45(-2.79%)
May 22, 2007 16.27 16.32 16.02 16.17 8,411 -0.17(-1.03%)
May 21, 2007 16.39 16.39 16.00 16.34 6,948 +0.11(+0.70%)
May 18, 2007 16.04 16.46 16.00 16.23 9,874 +0.24(+1.49%)
May 17, 2007 15.60 16.13 15.60 15.99 10,971 +0.06(+0.39%)
May 16, 2007 15.76 15.93 15.64 15.93 5,485 +0.38(+2.43%)
May 15, 2007 15.54 15.64 15.29 15.55 11,337 +0.24(+1.55%)
May 14, 2007 15.56 15.72 15.22 15.31 6,948 -0.24(-1.56%)
May 11, 2007 15.58 15.59 15.48 15.56 2,560 +0.07(+0.46%)
May 10, 2007 15.58 15.58 15.05 15.48 8,411 -0.02(-0.11%)
May 09, 2007 15.33 15.51 15.31 15.50 4,388 -0.03(-0.21%)
May 08, 2007 16.18 16.18 14.98 15.53 24,869 -0.45(-2.82%)
May 07, 2007 16.07 16.12 15.86 15.98 18,286 -0.08(-0.49%)
May 04, 2007 15.98 16.12 15.90 16.06 10,240 -0.08(-0.51%)
May 03, 2007 16.12 16.23 16.11 16.15 7,314 +0.03(+0.19%)
May 02, 2007 16.01 16.23 16.01 16.12 38,035 -0.15(-0.91%)
May 01, 2007 16.21 16.32 16.04 16.26 8,777 -0.06(-0.35%)
Apr 30, 2007 16.27 16.32 16.27 16.32 3,657 +0.19(+1.15%)
Apr 27, 2007 16.46 16.46 16.02 16.14 14,263 -0.24(-1.45%)
Apr 26, 2007 16.30 16.47 16.27 16.37 20,114 +0.03(+0.20%)
Apr 25, 2007 16.61 16.61 16.32 16.34 30,355 -0.13(-0.80%)
Apr 24, 2007 16.54 16.54 16.30 16.47 21,943 +0.20(+1.21%)
Apr 23, 2007 16.26 16.54 16.26 16.27 19,017 +0.01(+0.05%)
Apr 20, 2007 16.27 16.30 16.06 16.27 10,971 +0.05(+0.32%)
Apr 19, 2007 16.28 16.38 16.21 16.21 13,531 -0.04(-0.25%)
Apr 18, 2007 16.39 16.39 15.74 16.26 15,360 -0.08(-0.52%)
Apr 17, 2007 16.31 16.34 16.06 16.34 14,994 +0.00(+0.02%)
Apr 16, 2007 15.82 17.04 15.79 16.34 53,396 +0.51(+3.25%)
Apr 13, 2007 15.68 15.82 15.40 15.82 21,943 +0.13(+0.85%)
Apr 12, 2007 15.33 15.69 15.33 15.69 5,120 +0.18(+1.15%)
Apr 11, 2007 15.45 15.59 15.45 15.51 9,508 +0.06(+0.37%)
Apr 10, 2007 15.59 15.69 15.45 15.45 9,508 -0.13(-0.84%)
Apr 09, 2007 15.31 15.69 15.15 15.59 9,874 +0.12(+0.77%)
Apr 05, 2007 15.31 15.59 15.14 15.47 9,143 +0.36(+2.38%)
Apr 04, 2007 15.09 15.31 15.09 15.11 4,754 -0.18(-1.18%)
Apr 03, 2007 15.07 15.65 15.07 15.29 16,457 -0.15(-0.96%)
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.