Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.06 20.13 20.01 20.13 17,939 +0.14(+0.69%)
Jul 28, 2006 20.09 20.13 19.99 19.99 5,445 -0.09(-0.47%)
Jul 27, 2006 20.01 20.09 20.01 20.09 11,212 +0.05(+0.23%)
Jul 26, 2006 19.93 20.04 19.93 20.04 4,484 +0.11(+0.55%)
Jul 25, 2006 19.94 19.98 19.86 19.93 8,329 -0.02(-0.08%)
Jul 24, 2006 19.66 19.95 19.66 19.95 11,532 +0.28(+1.44%)
Jul 21, 2006 19.63 19.74 19.63 19.66 2,562 +0.01(+0.06%)
Jul 20, 2006 19.75 19.93 19.63 19.65 25,307 -0.10(-0.52%)
Jul 19, 2006 19.74 19.75 19.68 19.75 3,844 +0.09(+0.44%)
Jul 18, 2006 19.74 19.94 19.67 19.67 6,407 -0.09(-0.46%)
Jul 17, 2006 19.74 19.76 19.71 19.76 12,814 -0.19(-0.95%)
Jul 14, 2006 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Jul 13, 2006 19.71 19.97 19.71 19.95 8,649 +0.31(+1.59%)
Jul 12, 2006 19.74 19.74 19.63 19.63 8,008 -0.17(-0.87%)
Jul 11, 2006 19.81 19.81 19.81 19.81 11,212 +0.02(+0.11%)
Jul 10, 2006 19.67 19.78 19.67 19.78 1,601 +0.12(+0.60%)
Jul 07, 2006 19.59 19.67 19.56 19.67 1,601 +0.11(+0.56%)
Jul 06, 2006 19.67 19.67 19.56 19.56 12,173 -0.19(-0.95%)
Jul 05, 2006 19.67 19.75 19.67 19.74 4,805 +0.02(+0.10%)
Jul 03, 2006 19.72 19.82 19.60 19.73 6,407 +0.01(+0.06%)
Jun 30, 2006 19.79 20.09 19.71 19.71 6,086 -0.13(-0.64%)
Jun 29, 2006 19.82 19.98 19.72 19.84 11,853 +0.02(+0.09%)
Jun 28, 2006 19.67 19.90 19.67 19.82 3,844 +0.03(+0.17%)
Jun 27, 2006 19.90 19.95 19.79 19.79 7,368 -0.13(-0.64%)
Jun 26, 2006 19.98 19.99 19.92 19.92 9,930 -0.06(-0.31%)
Jun 23, 2006 19.68 19.98 19.68 19.98 8,008 +0.19(+0.95%)
Jun 22, 2006 19.82 19.82 19.79 19.79 3,203 +0.05(+0.24%)
Jun 21, 2006 19.75 19.81 19.59 19.74 10,251 -0.09(-0.44%)
Jun 20, 2006 19.85 19.94 19.83 19.83 5,445 -0.02(-0.09%)
Jun 19, 2006 20.06 20.06 19.85 19.85 12,493 -0.21(-1.03%)
Jun 16, 2006 20.06 20.07 20.06 20.06 1,281 +0.09(+0.47%)
Jun 15, 2006 19.87 20.27 18.73 19.96 10,251 +0.03(+0.14%)
Jun 14, 2006 19.87 20.22 19.87 19.93 8,969 +0.06(+0.31%)
Jun 13, 2006 19.98 19.98 19.85 19.87 8,008 -0.14(-0.69%)
Jun 12, 2006 20.12 20.34 19.95 20.01 4,805 -0.01(-0.03%)
Jun 09, 2006 19.98 20.15 19.98 20.02 6,727 +0.04(+0.19%)
Jun 08, 2006 19.98 19.98 19.85 19.98 13,134 -0.03(-0.16%)
Jun 07, 2006 19.98 20.01 19.98 20.01 2,562 +0.01(+0.03%)
Jun 06, 2006 20.09 20.10 20.00 20.00 11,532 -0.16(-0.80%)
Jun 05, 2006 20.06 20.26 20.00 20.17 8,649 +0.11(+0.53%)
Jun 02, 2006 20.03 20.29 20.03 20.06 5,766 +0.07(+0.33%)
Jun 01, 2006 20.07 20.13 19.99 19.99 8,649 -0.08(-0.40%)
May 31, 2006 20.12 20.12 20.06 20.07 5,125 -0.11(-0.53%)
May 30, 2006 20.10 20.18 19.93 20.18 5,445 +0.05(+0.23%)
May 26, 2006 20.02 20.23 19.87 20.13 10,251 +0.06(+0.31%)
May 25, 2006 20.18 20.29 20.07 20.07 43,888 -0.12(-0.60%)
May 24, 2006 19.98 20.19 19.85 20.19 13,454 +0.22(+1.08%)
May 23, 2006 19.95 20.13 19.74 19.98 14,736 +0.09(+0.46%)
May 22, 2006 20.13 20.29 19.89 19.89 19,861 -0.18(-0.92%)
May 19, 2006 20.29 20.29 20.06 20.07 14,415 -0.22(-1.08%)
May 18, 2006 20.13 20.30 20.06 20.29 15,376 +0.09(+0.46%)
May 17, 2006 20.14 20.22 20.13 20.20 16,017 +0.06(+0.28%)
May 16, 2006 20.10 20.22 20.10 20.14 15,697 -0.07(-0.36%)
May 15, 2006 20.60 20.60 20.21 20.21 31,714 -0.39(-1.89%)
May 12, 2006 20.74 20.74 20.54 20.60 20,502 -0.09(-0.45%)
May 11, 2006 20.68 20.84 20.68 20.70 7,368 -0.06(-0.30%)
May 10, 2006 20.84 20.87 20.60 20.76 45,490 -0.08(-0.39%)
May 09, 2006 20.84 20.91 20.84 20.84 14,095 -0.07(-0.36%)
May 08, 2006 20.93 20.98 20.87 20.91 15,376 -0.06(-0.27%)
May 05, 2006 20.94 21.06 20.94 20.97 21,463 +0.06(+0.27%)
May 04, 2006 21.16 21.17 20.91 20.91 13,775 -0.16(-0.76%)
May 03, 2006 21.15 21.17 20.96 21.07 8,008 -0.09(-0.43%)
May 02, 2006 21.19 21.19 21.04 21.16 6,727 -0.06(-0.28%)
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.