Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.16 18.35 18.16 18.35 16,091 +0.25(+1.36%)
Mar 30, 2005 18.25 18.25 17.93 18.10 20,114 -0.16(-0.90%)
Mar 29, 2005 18.13 18.32 18.10 18.27 23,406 -0.05(-0.30%)
Mar 28, 2005 18.48 18.48 18.05 18.32 31,818 -0.09(-0.49%)
Mar 24, 2005 18.39 18.42 18.32 18.41 25,600 +0.39(+2.17%)
Mar 23, 2005 18.07 18.07 18.02 18.02 7,314 -0.07(-0.41%)
Mar 22, 2005 18.24 18.31 18.05 18.09 10,606 -0.21(-1.17%)
Mar 21, 2005 18.11 18.32 18.11 18.31 15,726 +0.12(+0.66%)
Mar 18, 2005 18.25 18.32 18.18 18.19 9,508 -0.06(-0.31%)
Mar 17, 2005 18.25 18.33 18.10 18.24 30,355 +0.02(+0.10%)
Mar 16, 2005 18.17 18.25 18.11 18.22 21,212 +0.04(+0.23%)
Mar 15, 2005 18.15 18.18 18.15 18.18 4,388 +0.10(+0.53%)
Mar 14, 2005 17.92 18.11 17.83 18.09 46,447 +0.12(+0.69%)
Mar 11, 2005 17.95 18.05 17.91 17.96 36,572 -0.04(-0.21%)
Mar 10, 2005 18.05 18.05 17.90 18.00 27,795 -0.04(-0.21%)
Mar 09, 2005 18.18 18.32 17.99 18.04 84,482 -0.14(-0.77%)
Mar 08, 2005 17.98 18.18 17.98 18.18 72,048 +0.27(+1.51%)
Mar 07, 2005 17.64 18.16 17.64 17.91 86,311 +0.34(+1.95%)
Mar 04, 2005 17.40 17.65 17.36 17.57 39,864 +0.16(+0.94%)
Mar 03, 2005 17.29 17.50 17.23 17.40 8,777 +0.04(+0.24%)
Mar 02, 2005 17.29 17.36 17.23 17.36 4,388 +0.01(+0.03%)
Mar 01, 2005 17.44 17.44 17.23 17.36 27,429 -0.11(-0.66%)
Feb 28, 2005 17.40 17.53 17.23 17.47 28,892 +0.18(+1.01%)
Feb 25, 2005 17.39 17.50 17.23 17.30 28,526 -0.15(-0.85%)
Feb 24, 2005 17.38 17.63 17.36 17.44 44,252 -0.05(-0.31%)
Feb 23, 2005 17.50 17.65 17.43 17.50 30,721 +0.00(+0.00%)
Feb 22, 2005 17.57 17.62 17.37 17.50 33,646 -0.14(-0.78%)
Feb 18, 2005 17.50 17.77 17.50 17.64 17,189 +0.14(+0.78%)
Feb 17, 2005 17.62 17.84 17.09 17.50 70,585 -0.05(-0.31%)
Feb 16, 2005 16.54 17.55 16.46 17.55 68,390 +1.01(+6.12%)
Feb 15, 2005 16.82 16.86 16.04 16.54 91,797 -0.27(-1.63%)
Feb 14, 2005 17.31 17.42 16.82 16.82 82,288 -0.68(-3.91%)
Feb 11, 2005 17.50 17.50 17.31 17.50 45,715 -0.14(-0.78%)
Feb 10, 2005 17.75 17.85 17.55 17.64 44,618 -0.11(-0.62%)
Feb 09, 2005 17.98 17.98 17.64 17.75 39,132 -0.30(-1.67%)
Feb 08, 2005 18.10 18.10 17.78 18.05 42,790 -0.12(-0.65%)
Feb 07, 2005 18.25 18.25 17.79 18.16 71,316 -0.43(-2.29%)
Feb 04, 2005 18.58 18.59 18.50 18.59 13,897 +0.02(+0.10%)
Feb 03, 2005 18.36 18.57 18.36 18.57 10,240 +0.28(+1.51%)
Feb 02, 2005 18.47 18.55 18.29 18.30 9,143 -0.11(-0.58%)
Feb 01, 2005 18.39 18.46 18.32 18.40 12,068 -0.03(-0.15%)
Jan 31, 2005 18.50 18.58 18.43 18.43 8,045 -0.11(-0.59%)
Jan 28, 2005 18.52 18.54 18.44 18.54 28,160 +0.01(+0.07%)
Jan 27, 2005 18.51 18.54 18.44 18.52 13,531 -0.07(-0.37%)
Jan 26, 2005 18.58 18.60 18.56 18.59 32,915 +0.03(+0.15%)
Jan 25, 2005 18.55 18.58 18.51 18.57 5,485 +0.05(+0.30%)
Jan 24, 2005 18.61 18.61 18.44 18.51 23,040 -0.11(-0.59%)
Jan 21, 2005 18.61 18.62 18.59 18.62 6,948 +0.02(+0.12%)
Jan 20, 2005 18.61 18.61 18.57 18.60 5,120 -0.00(-0.01%)
Jan 19, 2005 18.57 18.61 18.54 18.60 6,583 -0.03(-0.18%)
Jan 18, 2005 18.65 18.65 18.54 18.63 16,091 +0.05(+0.29%)
Jan 14, 2005 18.59 18.59 18.56 18.58 7,314 +0.00(+0.00%)
Jan 13, 2005 18.55 18.58 18.48 18.58 12,068 +0.01(+0.03%)
Jan 12, 2005 18.59 18.59 18.54 18.57 66,562 -0.02(-0.11%)
Jan 11, 2005 18.50 18.59 18.46 18.59 6,217 +0.27(+1.49%)
Jan 10, 2005 18.16 18.46 18.16 18.32 14,263 +0.16(+0.90%)
Jan 07, 2005 18.36 18.36 18.16 18.16 10,606 -0.14(-0.75%)
Jan 06, 2005 18.25 18.33 18.22 18.29 17,920 -0.03(-0.15%)
Jan 05, 2005 18.44 18.51 18.32 18.32 8,411 -0.08(-0.45%)
Jan 04, 2005 18.46 18.54 18.39 18.40 18,286 -0.14(-0.74%)
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.