Mesa Royalty Trust (NY: MTR )

4.640 USD -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 65.70 67.63 65.40 67.59 4,100 +1.89(+2.88%)
Oct 30, 2007 68.25 68.25 65.56 65.70 3,700 -2.50(-3.67%)
Oct 29, 2007 70.20 70.20 67.34 68.20 7,500 -1.70(-2.43%)
Oct 26, 2007 69.48 70.50 68.71 69.90 10,700 +1.30(+1.89%)
Oct 25, 2007 66.90 69.25 66.75 68.60 10,300 +2.21(+3.33%)
Oct 24, 2007 65.62 66.80 65.62 66.39 4,500 +0.39(+0.59%)
Oct 23, 2007 65.82 66.00 65.43 66.00 5,500 +0.39(+0.59%)
Oct 22, 2007 63.50 65.69 63.00 65.61 5,600 +0.66(+1.02%)
Oct 19, 2007 64.30 64.95 63.37 64.95 7,000 +0.63(+0.98%)
Oct 18, 2007 65.30 65.82 62.17 64.32 3,100 -0.52(-0.80%)
Oct 17, 2007 64.64 65.31 64.64 64.84 3,800 +0.20(+0.31%)
Oct 16, 2007 64.92 65.15 63.89 64.64 4,100 -1.08(-1.64%)
Oct 15, 2007 65.00 65.72 64.25 65.72 2,600 -0.10(-0.15%)
Oct 12, 2007 65.80 65.92 64.66 65.82 2,300 +0.02(+0.02%)
Oct 11, 2007 66.20 66.20 65.50 65.80 4,400 -0.10(-0.15%)
Oct 10, 2007 65.00 65.90 64.16 65.90 3,700 +0.90(+1.38%)
Oct 09, 2007 63.50 65.00 63.20 65.00 8,300 +1.80(+2.85%)
Oct 08, 2007 62.24 63.50 62.23 63.20 7,700 +0.96(+1.54%)
Oct 05, 2007 62.35 62.35 61.82 62.24 300 -0.11(-0.18%)
Oct 04, 2007 62.20 62.35 61.31 62.35 2,000 +1.04(+1.70%)
Oct 03, 2007 61.25 62.20 60.14 61.31 800 +0.06(+0.10%)
Oct 02, 2007 61.00 62.00 59.13 61.25 4,400 +0.24(+0.39%)
Oct 01, 2007 61.00 61.40 61.00 61.01 6,300 +0.01(+0.02%)
Sep 28, 2007 60.70 61.00 60.67 61.00 3,200 +0.55(+0.91%)
Sep 27, 2007 60.43 60.91 60.27 60.45 3,500 +0.02(+0.04%)
Sep 26, 2007 59.01 60.98 59.01 60.43 7,600 +0.80(+1.33%)
Sep 25, 2007 60.00 60.75 59.10 59.63 8,800 -0.37(-0.61%)
Sep 24, 2007 60.00 60.76 58.95 60.00 10,400 -0.50(-0.83%)
Sep 21, 2007 61.00 61.00 60.01 60.50 3,100 -0.50(-0.82%)
Sep 20, 2007 60.99 61.00 60.50 61.00 5,000 +1.50(+2.52%)
Sep 19, 2007 59.95 60.05 59.00 59.50 7,800 +0.65(+1.10%)
Sep 18, 2007 59.01 59.70 58.85 58.85 3,400 -0.90(-1.51%)
Sep 17, 2007 60.00 60.25 59.25 59.75 7,400 -0.36(-0.60%)
Sep 14, 2007 60.02 60.99 60.00 60.11 2,300 +0.10(+0.17%)
Sep 13, 2007 60.50 61.00 60.01 60.01 1,200 +0.00(+0.00%)
Sep 12, 2007 60.99 61.00 59.52 60.01 2,900 +0.01(+0.02%)
Sep 11, 2007 60.76 60.76 59.50 60.00 2,900 +0.41(+0.69%)
Sep 10, 2007 59.52 60.19 59.52 59.59 2,600 -0.42(-0.70%)
Sep 07, 2007 60.94 60.94 59.58 60.01 1,800 -0.24(-0.40%)
Sep 06, 2007 60.20 60.25 59.90 60.25 2,200 +0.47(+0.78%)
Sep 05, 2007 59.62 59.78 59.62 59.78 500 -0.76(-1.26%)
Sep 04, 2007 60.50 61.00 59.75 60.54 3,900 +0.49(+0.82%)
Aug 31, 2007 60.49 60.50 59.75 60.05 2,400 +0.53(+0.89%)
Aug 30, 2007 59.99 60.17 59.50 59.52 1,800 -1.19(-1.96%)
Aug 29, 2007 59.40 60.86 58.90 60.71 3,500 +0.71(+1.18%)
Aug 28, 2007 60.00 60.49 59.50 60.00 6,300 +0.00(+0.00%)
Aug 27, 2007 60.48 61.00 58.55 60.00 4,400 +0.50(+0.84%)
Aug 24, 2007 58.78 59.50 58.25 59.50 2,700 +1.50(+2.59%)
Aug 23, 2007 58.00 58.38 57.03 58.00 1,300 +0.00(+0.00%)
Aug 22, 2007 58.80 60.23 56.90 58.00 4,700 +0.00(+0.00%)
Aug 21, 2007 54.72 58.00 54.00 58.00 2,700 +1.00(+1.75%)
Aug 20, 2007 54.45 57.00 54.01 57.00 4,400 +2.55(+4.68%)
Aug 17, 2007 55.25 56.00 54.00 54.45 4,800 +1.05(+1.97%)
Aug 16, 2007 53.00 53.40 50.25 53.40 7,000 -0.90(-1.66%)
Aug 15, 2007 53.90 54.97 53.90 54.30 6,900 -1.65(-2.95%)
Aug 14, 2007 58.02 61.00 55.65 55.95 7,300 -2.64(-4.51%)
Aug 13, 2007 58.71 60.00 58.12 58.59 2,200 +1.02(+1.77%)
Aug 10, 2007 58.75 58.75 57.11 57.57 6,500 +1.07(+1.89%)
Aug 09, 2007 59.00 59.00 56.50 56.50 6,700 -1.48(-2.55%)
Aug 08, 2007 57.00 58.25 56.35 57.98 1,300 +0.75(+1.31%)
Aug 07, 2007 53.80 58.50 53.75 57.23 8,400 +1.69(+3.04%)
Aug 06, 2007 58.55 58.55 50.64 55.54 21,700 -3.75(-6.32%)
Aug 03, 2007 58.55 59.29 58.51 59.29 1,800 +0.78(+1.33%)
Aug 02, 2007 59.97 60.40 58.50 58.51 1,500 -0.41(-0.70%)
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.