Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.19 16.24 16.19 16.24 3,674 +0.19(+1.15%)
Apr 27, 2007 16.38 16.38 15.94 16.06 14,330 -0.24(-1.45%)
Apr 26, 2007 16.22 16.39 16.19 16.30 20,209 +0.03(+0.20%)
Apr 25, 2007 16.53 16.53 16.25 16.26 30,497 -0.13(-0.80%)
Apr 24, 2007 16.47 16.47 16.22 16.39 22,046 +0.20(+1.21%)
Apr 23, 2007 16.18 16.47 16.18 16.20 19,106 +0.01(+0.05%)
Apr 20, 2007 16.19 16.22 15.99 16.19 11,023 +0.05(+0.32%)
Apr 19, 2007 16.21 16.30 16.14 16.14 13,595 -0.04(-0.25%)
Apr 18, 2007 16.32 16.32 15.66 16.18 15,432 -0.08(-0.52%)
Apr 17, 2007 16.23 16.27 15.99 16.26 15,065 +0.00(+0.02%)
Apr 16, 2007 15.75 16.96 15.72 16.26 53,646 +0.51(+3.25%)
Apr 13, 2007 15.61 15.75 15.32 15.75 22,046 +0.13(+0.85%)
Apr 12, 2007 15.25 15.62 15.25 15.62 5,144 +0.18(+1.15%)
Apr 11, 2007 15.38 15.51 15.38 15.44 9,553 +0.06(+0.37%)
Apr 10, 2007 15.51 15.62 15.38 15.38 9,553 -0.13(-0.84%)
Apr 09, 2007 15.24 15.62 15.08 15.51 9,920 +0.12(+0.77%)
Apr 05, 2007 15.24 15.51 15.07 15.39 9,185 +0.36(+2.38%)
Apr 04, 2007 15.02 15.24 15.02 15.04 4,776 -0.18(-1.18%)
Apr 03, 2007 15.00 15.58 15.00 15.22 16,534 -0.15(-0.96%)
Apr 02, 2007 15.27 15.38 15.27 15.36 7,348 +0.10(+0.62%)
Mar 30, 2007 15.00 15.27 14.97 15.27 16,902 +0.33(+2.19%)
Mar 29, 2007 15.51 15.51 14.77 14.94 27,557 -0.57(-3.68%)
Mar 28, 2007 15.31 15.51 15.27 15.51 8,451 +0.20(+1.33%)
Mar 27, 2007 15.12 15.58 15.10 15.31 13,595 +0.19(+1.24%)
Mar 26, 2007 14.97 15.29 14.97 15.12 13,227 +0.16(+1.04%)
Mar 23, 2007 14.96 15.01 14.83 14.97 12,492 +0.01(+0.09%)
Mar 22, 2007 0.0054 14.95 14.36 14.95 45,929 +0.39(+2.71%)
Mar 21, 2007 14.56 14.88 14.15 14.56 31,232 +0.28(+1.96%)
Mar 20, 2007 14.56 14.56 14.28 14.28 6,613 -0.24(-1.67%)
Mar 19, 2007 14.36 14.56 14.15 14.52 22,781 +0.24(+1.70%)
Mar 16, 2007 15.00 15.00 14.02 14.28 109,129 -0.50(-3.39%)
Mar 15, 2007 14.83 14.97 14.78 14.78 12,492 +0.00(+0.00%)
Mar 14, 2007 14.84 14.84 14.69 14.78 5,511 -0.05(-0.35%)
Mar 13, 2007 14.97 14.85 14.70 14.83 5,511 -0.14(-0.91%)
Mar 12, 2007 14.84 15.44 14.71 14.97 19,106 +0.22(+1.48%)
Mar 09, 2007 14.87 15.04 14.74 14.75 17,269 +0.16(+1.12%)
Mar 08, 2007 14.63 14.80 14.45 14.58 7,716 -0.27(-1.85%)
Mar 07, 2007 14.53 14.97 14.53 14.86 4,776 +0.22(+1.49%)
Mar 06, 2007 14.74 14.74 14.53 14.64 7,716 -0.12(-0.83%)
Mar 05, 2007 14.70 14.82 14.51 14.76 6,613 -0.04(-0.28%)
Mar 02, 2007 15.24 15.24 14.70 14.81 9,920 -0.30(-1.98%)
Mar 01, 2007 14.57 15.17 14.18 15.10 24,250 -0.19(-1.25%)
Feb 28, 2007 15.02 15.51 15.02 15.29 11,023 +0.05(+0.36%)
Feb 27, 2007 15.04 15.79 14.49 15.24 12,492 -0.27(-1.74%)
Feb 26, 2007 15.24 15.51 15.04 15.51 9,553 +0.20(+1.33%)
Feb 23, 2007 15.31 15.49 14.63 15.31 23,883 +0.31(+2.07%)
Feb 22, 2007 15.04 15.38 14.83 15.00 13,962 +0.03(+0.18%)
Feb 21, 2007 14.86 14.97 14.56 14.97 23,148 +0.15(+1.01%)
Feb 20, 2007 15.00 15.00 13.43 14.82 22,781 -0.01(-0.07%)
Feb 16, 2007 14.78 14.90 14.68 14.83 16,902 +0.07(+0.44%)
Feb 15, 2007 14.70 15.12 14.56 14.76 11,758 +0.07(+0.46%)
Feb 14, 2007 15.44 15.51 14.70 14.70 29,762 -0.81(-5.23%)
Feb 13, 2007 15.44 15.51 15.44 15.51 4,041 -0.01(-0.04%)
Feb 12, 2007 15.45 15.66 15.44 15.51 13,962 +0.00(+0.00%)
Feb 09, 2007 15.44 15.51 15.44 15.51 2,572 -0.10(-0.66%)
Feb 08, 2007 15.58 15.62 15.44 15.62 9,920 +0.10(+0.67%)
Feb 07, 2007 15.55 15.84 15.45 15.51 18,004 +0.07(+0.44%)
Feb 06, 2007 15.53 15.89 15.44 15.44 15,065 -0.07(-0.47%)
Feb 05, 2007 15.45 15.72 15.45 15.52 7,716 +0.00(+0.02%)
Feb 02, 2007 15.78 15.78 15.47 15.52 7,716 -0.13(-0.85%)
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.