Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.00 50.00 49.02 49.02 2,350 -0.98(-1.96%)
Nov 29, 2010 49.85 50.00 49.38 50.00 3,449 +0.02(+0.04%)
Nov 26, 2010 49.40 49.98 49.00 49.98 3,249 -0.02(-0.04%)
Nov 24, 2010 50.05 50.00 50.00 50.00 16,463 -0.69(-1.36%)
Nov 23, 2010 51.20 51.20 49.70 50.69 3,899 +0.98(+1.98%)
Nov 22, 2010 50.28 50.60 49.63 49.71 3,049 -0.37(-0.74%)
Nov 19, 2010 50.23 50.34 49.67 50.08 1,850 -0.35(-0.69%)
Nov 18, 2010 49.83 51.00 49.28 50.43 3,974 +1.35(+2.75%)
Nov 17, 2010 49.40 50.19 48.62 49.08 3,066 +0.08(+0.16%)
Nov 16, 2010 50.00 50.00 48.52 49.00 5,224 -0.92(-1.83%)
Nov 15, 2010 49.44 50.09 49.38 49.92 2,676 +0.26(+0.53%)
Nov 12, 2010 49.78 50.54 49.06 49.65 8,245 -0.77(-1.53%)
Nov 11, 2010 49.59 50.42 49.59 50.42 600 -0.13(-0.27%)
Nov 10, 2010 50.99 51.00 50.10 50.55 6,244 +0.50(+1.01%)
Nov 09, 2010 50.40 51.00 50.05 50.05 5,739 -0.15(-0.30%)
Nov 08, 2010 49.81 50.46 49.20 50.20 3,407 +0.71(+1.43%)
Nov 05, 2010 49.48 49.50 49.00 49.49 5,332 +0.49(+1.00%)
Nov 04, 2010 49.00 49.50 48.26 49.00 6,978 +1.00(+2.08%)
Nov 03, 2010 47.66 48.31 47.18 48.00 4,696 +1.60(+3.45%)
Nov 02, 2010 46.25 47.12 46.25 46.40 4,035 +0.15(+0.32%)
Nov 01, 2010 46.74 46.74 46.20 46.25 2,803 -0.50(-1.07%)
Oct 29, 2010 46.15 46.75 46.15 46.75 1,763 +0.60(+1.30%)
Oct 28, 2010 46.50 46.72 46.07 46.15 2,507 +0.06(+0.13%)
Oct 27, 2010 47.30 47.75 46.00 46.09 6,906 -1.41(-2.97%)
Oct 25, 2010 48.00 48.05 47.50 47.50 4,505 -0.76(-1.57%)
Oct 22, 2010 47.95 48.28 47.95 48.26 1,908 +0.31(+0.65%)
Oct 21, 2010 47.70 47.95 47.70 47.95 3,118 +0.25(+0.52%)
Oct 20, 2010 47.50 47.70 47.40 47.70 1,934 -0.05(-0.10%)
Oct 19, 2010 47.75 47.75 47.50 47.75 2,099 +0.00(+0.00%)
Oct 18, 2010 48.10 48.40 47.69 47.75 5,254 -0.26(-0.54%)
Oct 15, 2010 48.05 48.25 47.40 48.01 2,536 +0.61(+1.29%)
Oct 14, 2010 47.25 47.50 46.70 47.40 9,245 +0.60(+1.28%)
Oct 13, 2010 46.40 47.00 46.40 46.80 4,633 +0.10(+0.21%)
Oct 12, 2010 46.43 46.70 46.17 46.70 1,476 +0.55(+1.19%)
Oct 11, 2010 46.20 46.61 46.05 46.15 5,155 -0.05(-0.11%)
Oct 08, 2010 46.20 46.64 46.05 46.20 5,323 +0.10(+0.22%)
Oct 07, 2010 46.55 46.55 46.06 46.10 3,685 -0.02(-0.05%)
Oct 06, 2010 46.00 46.70 45.87 46.12 4,282 +0.22(+0.49%)
Oct 05, 2010 46.15 46.15 45.80 45.90 5,170 -0.13(-0.28%)
Oct 04, 2010 46.45 46.45 46.00 46.03 12,873 -0.42(-0.90%)
Oct 01, 2010 46.45 46.50 46.44 46.45 6,008 +0.20(+0.43%)
Sep 30, 2010 46.50 46.52 46.00 46.25 3,210 -0.30(-0.63%)
Sep 29, 2010 46.25 46.75 46.00 46.55 5,461 +0.30(+0.64%)
Sep 28, 2010 46.14 46.31 46.00 46.25 4,340 +0.15(+0.33%)
Sep 27, 2010 46.00 46.18 46.00 46.10 1,320 +0.10(+0.22%)
Sep 24, 2010 45.85 46.28 45.75 46.00 4,409 +0.00(+0.00%)
Sep 23, 2010 45.50 46.00 45.00 46.00 2,945 +0.10(+0.22%)
Sep 22, 2010 46.00 46.00 45.80 45.90 2,684 -0.11(-0.24%)
Sep 21, 2010 46.20 46.27 45.69 46.01 3,240 -0.09(-0.20%)
Sep 20, 2010 46.00 46.25 45.89 46.10 12,093 +0.11(+0.24%)
Sep 17, 2010 45.99 46.20 45.70 45.99 2,021 +0.74(+1.64%)
Sep 15, 2010 44.55 45.72 44.55 45.25 33,188 +0.77(+1.73%)
Sep 14, 2010 43.95 44.50 43.82 44.48 5,540 +0.92(+2.12%)
Sep 13, 2010 43.50 43.75 43.50 43.56 825 +0.06(+0.13%)
Sep 10, 2010 43.43 43.76 43.01 43.50 1,462 -0.20(-0.46%)
Sep 09, 2010 43.96 44.00 43.37 43.70 2,351 +0.05(+0.10%)
Sep 08, 2010 43.50 43.70 43.02 43.65 2,320 +0.15(+0.36%)
Sep 07, 2010 43.49 43.50 43.00 43.50 1,215 -0.00(-0.00%)
Sep 03, 2010 43.43 43.51 43.02 43.50 2,830 +0.10(+0.23%)
Sep 02, 2010 43.28 43.87 43.00 43.40 9,695 -0.16(-0.36%)
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.