Mesa Royalty Trust (NY: MTR )

4.300 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.99 40.99 39.95 40.30 2,603 -0.46(-1.13%)
Nov 27, 2009 41.16 41.16 39.84 40.76 3,450 -1.23(-2.93%)
Nov 25, 2009 42.66 42.66 41.50 41.99 2,600 -0.76(-1.78%)
Nov 24, 2009 42.97 43.85 41.00 42.75 4,417 -0.65(-1.49%)
Nov 23, 2009 41.63 43.49 41.50 43.40 9,185 +2.05(+4.97%)
Nov 20, 2009 40.58 41.50 40.58 41.35 5,801 +0.55(+1.34%)
Nov 19, 2009 42.10 42.10 40.61 40.80 4,753 -0.94(-2.26%)
Nov 18, 2009 41.45 42.91 41.45 41.74 6,845 +0.70(+1.72%)
Nov 17, 2009 39.82 41.98 39.81 41.04 7,370 +1.04(+2.60%)
Nov 16, 2009 38.30 40.00 38.30 40.00 16,799 +1.67(+4.36%)
Nov 13, 2009 39.82 39.61 38.33 38.33 2,400 -1.49(-3.74%)
Nov 12, 2009 38.93 40.24 38.15 39.82 17,132 +1.32(+3.43%)
Nov 11, 2009 37.21 38.85 37.00 38.50 9,178 +1.50(+4.05%)
Nov 10, 2009 37.31 37.63 36.88 37.00 3,130 -0.28(-0.76%)
Nov 09, 2009 37.07 37.28 37.07 37.28 500 -0.12(-0.31%)
Nov 06, 2009 37.50 37.50 37.32 37.40 1,900 +0.11(+0.30%)
Nov 05, 2009 37.42 37.42 36.85 37.29 7,947 +0.39(+1.05%)
Nov 04, 2009 36.00 36.98 36.00 36.90 3,625 +0.65(+1.79%)
Nov 03, 2009 36.83 37.70 36.01 36.25 10,748 +0.10(+0.28%)
Nov 02, 2009 36.36 37.32 36.10 36.15 8,400 +0.15(+0.42%)
Oct 30, 2009 36.01 36.44 36.00 36.00 4,800 +0.00(+0.00%)
Oct 29, 2009 35.52 37.00 35.50 36.00 3,645 +0.20(+0.56%)
Oct 28, 2009 36.99 37.64 35.50 35.80 3,135 -1.15(-3.11%)
Oct 27, 2009 36.70 37.10 36.15 36.95 4,000 +0.70(+1.93%)
Oct 26, 2009 36.26 36.60 36.25 36.25 3,352 +0.25(+0.69%)
Oct 23, 2009 35.54 36.00 35.54 36.00 4,154 +0.60(+1.69%)
Oct 22, 2009 35.49 35.50 34.48 35.40 7,478 -0.10(-0.28%)
Oct 21, 2009 35.83 36.35 35.46 35.50 14,335 -0.30(-0.84%)
Oct 20, 2009 36.10 36.60 35.80 35.80 3,513 -0.13(-0.36%)
Oct 19, 2009 35.27 36.85 35.27 35.93 3,805 -0.24(-0.66%)
Oct 16, 2009 36.00 36.85 35.53 36.17 3,769 -0.43(-1.17%)
Oct 15, 2009 37.20 37.51 36.14 36.60 17,356 -0.04(-0.11%)
Oct 14, 2009 36.75 36.85 35.85 36.64 8,908 +0.15(+0.41%)
Oct 13, 2009 34.98 36.50 34.75 36.49 7,058 +0.99(+2.79%)
Oct 12, 2009 33.00 35.50 32.51 35.50 6,453 +1.96(+5.85%)
Oct 09, 2009 33.40 34.00 33.38 33.54 897 +0.29(+0.86%)
Oct 08, 2009 32.46 33.50 32.25 33.25 2,025 +0.25(+0.76%)
Oct 07, 2009 34.50 34.94 33.00 33.00 4,840 -1.12(-3.28%)
Oct 06, 2009 34.00 35.00 34.00 34.12 1,883 +0.43(+1.26%)
Oct 05, 2009 32.14 33.69 32.14 33.69 1,821 +0.44(+1.33%)
Oct 02, 2009 33.00 34.19 33.00 33.25 900 -0.50(-1.49%)
Oct 01, 2009 33.95 34.75 33.75 33.75 1,968 -0.20(-0.58%)
Sep 30, 2009 32.52 33.95 32.20 33.95 10,406 +1.91(+5.96%)
Sep 29, 2009 32.00 32.60 31.90 32.04 5,445 +0.04(+0.13%)
Sep 28, 2009 30.50 32.40 29.55 32.00 14,395 +0.37(+1.16%)
Sep 25, 2009 33.40 33.40 30.74 31.63 17,600 -2.17(-6.41%)
Sep 24, 2009 33.96 33.96 33.00 33.80 2,298 -0.16(-0.47%)
Sep 23, 2009 35.20 35.90 33.96 33.96 10,800 -1.46(-4.12%)
Sep 22, 2009 34.82 35.90 34.80 35.42 9,022 +1.58(+4.66%)
Sep 21, 2009 33.40 34.99 33.40 33.84 4,226 +0.38(+1.14%)
Sep 18, 2009 33.95 33.95 33.00 33.46 4,946 -0.84(-2.45%)
Sep 17, 2009 33.95 34.75 33.95 34.30 3,573 -0.10(-0.29%)
Sep 16, 2009 34.75 34.88 34.01 34.40 3,190 +0.51(+1.50%)
Sep 15, 2009 32.05 34.95 32.00 33.89 10,220 -0.16(-0.46%)
Sep 14, 2009 34.60 34.70 32.51 34.05 12,079 -0.55(-1.59%)
Sep 11, 2009 34.50 35.22 34.50 34.60 7,517 +0.10(+0.29%)
Sep 10, 2009 34.15 34.55 33.20 34.50 9,736 +1.05(+3.14%)
Sep 09, 2009 33.28 34.72 33.28 33.45 24,076 +0.09(+0.27%)
Sep 08, 2009 29.10 34.50 28.94 33.36 21,780 +4.42(+15.27%)
Sep 04, 2009 27.55 28.95 27.44 28.94 9,886 +1.87(+6.91%)
Sep 03, 2009 26.65 27.50 26.65 27.07 2,440 +0.62(+2.34%)
Sep 02, 2009 26.80 27.90 26.00 26.45 5,696 -0.34(-1.27%)
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.