Mesa Royalty Trust (NY: MTR )

9.240 +0.130 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.89 16.52 15.89 16.52 9,550 +0.24(+1.50%)
Oct 30, 2008 16.35 17.16 16.20 16.28 27,087 +0.86(+5.56%)
Oct 29, 2008 14.95 16.20 14.95 15.42 29,109 +0.16(+1.02%)
Oct 28, 2008 15.34 15.34 14.38 15.26 17,967 -0.69(-4.32%)
Oct 27, 2008 16.20 16.20 15.27 15.95 16,878 -0.32(-1.98%)
Oct 24, 2008 16.82 17.13 16.14 16.28 16,872 -0.55(-3.26%)
Oct 23, 2008 17.43 17.52 16.82 16.82 8,025 -0.65(-3.74%)
Oct 22, 2008 18.60 18.60 16.99 17.48 26,637 -1.14(-6.15%)
Oct 21, 2008 18.16 19.94 18.07 18.62 12,439 +0.32(+1.76%)
Oct 20, 2008 17.37 18.69 17.37 18.30 29,571 +1.26(+7.40%)
Oct 17, 2008 16.67 17.07 16.51 17.04 11,386 +0.75(+4.59%)
Oct 16, 2008 15.89 17.12 15.89 16.29 10,786 +0.03(+0.19%)
Oct 15, 2008 16.39 16.66 15.89 16.26 19,970 +0.06(+0.34%)
Oct 14, 2008 16.51 17.23 16.06 16.21 39,211 -0.06(-0.34%)
Oct 13, 2008 14.33 17.44 14.03 16.26 65,496 +2.94(+22.08%)
Oct 10, 2008 13.35 14.17 11.85 13.32 81,274 -0.85(-6.02%)
Oct 09, 2008 13.62 15.48 13.39 14.17 60,787 +0.56(+4.12%)
Oct 08, 2008 14.13 14.13 11.93 13.61 102,403 -1.11(-7.51%)
Oct 07, 2008 14.73 15.26 14.36 14.72 112,143 -0.23(-1.56%)
Oct 06, 2008 16.20 16.35 14.17 14.95 155,361 -1.87(-11.11%)
Oct 03, 2008 17.29 17.88 16.51 16.82 0 +0.46(+2.82%)
Oct 02, 2008 20.09 20.09 16.36 16.36 45,795 -3.22(-16.44%)
Oct 01, 2008 19.63 19.77 19.01 19.58 16,268 +0.03(+0.16%)
Sep 30, 2008 20.65 21.58 19.31 19.55 36,801 -1.17(-5.64%)
Sep 29, 2008 21.81 22.54 20.56 20.72 38,139 -1.37(-6.21%)
Sep 26, 2008 21.96 22.22 21.50 22.09 0 +0.28(+1.29%)
Sep 25, 2008 21.81 22.12 21.77 21.81 21,950 -0.31(-1.41%)
Sep 24, 2008 22.12 22.27 21.96 22.12 22,490 +0.22(+1.00%)
Sep 23, 2008 21.98 22.27 21.87 21.90 15,893 -0.07(-0.33%)
Sep 22, 2008 21.46 22.27 21.46 21.97 26,907 +0.79(+3.73%)
Sep 19, 2008 19.94 21.96 19.94 21.18 0 +0.71(+3.47%)
Sep 18, 2008 19.95 20.52 19.31 20.47 17,363 +0.97(+4.98%)
Sep 17, 2008 19.00 19.75 19.00 19.50 29,096 +0.11(+0.55%)
Sep 16, 2008 20.73 20.73 18.69 19.39 51,628 -1.80(-8.51%)
Sep 15, 2008 20.64 21.20 20.64 21.20 28,570 +0.04(+0.18%)
Sep 12, 2008 20.87 21.16 20.65 21.16 13,803 +0.22(+1.06%)
Sep 11, 2008 21.03 21.25 20.73 20.94 13,322 -0.53(-2.49%)
Sep 10, 2008 21.49 21.53 20.56 21.47 44,325 -0.05(-0.25%)
Sep 09, 2008 22.27 22.43 21.53 21.53 32,480 -0.92(-4.08%)
Sep 08, 2008 21.96 22.59 21.85 22.44 24,121 +0.30(+1.34%)
Sep 05, 2008 22.54 22.83 20.80 22.15 0 -0.71(-3.11%)
Sep 04, 2008 21.99 22.86 21.63 22.86 44,723 +1.30(+6.01%)
Sep 03, 2008 23.13 23.34 21.56 21.56 26,499 -1.64(-7.08%)
Sep 02, 2008 24.12 24.30 23.12 23.20 20,869 -0.89(-3.68%)
Aug 29, 2008 23.13 24.12 23.13 24.09 0 +0.53(+2.26%)
Aug 28, 2008 23.36 23.56 23.29 23.56 11,383 +0.02(+0.11%)
Aug 27, 2008 23.52 23.56 23.38 23.53 8,827 +0.19(+0.81%)
Aug 26, 2008 23.18 23.36 22.88 23.34 23,957 +0.35(+1.52%)
Aug 25, 2008 23.05 23.05 22.63 22.99 7,864 +0.06(+0.26%)
Aug 22, 2008 23.29 23.29 22.43 22.93 0 -0.22(-0.94%)
Aug 21, 2008 23.05 23.51 22.86 23.15 41,475 +0.30(+1.31%)
Aug 20, 2008 22.48 23.17 22.33 22.85 40,158 +0.22(+0.99%)
Aug 19, 2008 22.04 22.64 22.04 22.63 19,986 +0.20(+0.88%)
Aug 18, 2008 21.61 22.43 21.61 22.43 12,872 +0.34(+1.56%)
Aug 15, 2008 22.90 23.17 21.85 22.08 0 -0.96(-4.16%)
Aug 14, 2008 20.20 23.20 22.67 23.04 16,291 +0.35(+1.52%)
Aug 13, 2008 9.439 22.92 21.81 22.70 9,871 +0.58(+2.62%)
Aug 12, 2008 21.88 22.25 21.50 22.12 24,230 +0.22(+1.00%)
Aug 11, 2008 22.43 22.43 21.90 21.90 20,066 -0.72(-3.17%)
Aug 08, 2008 23.03 23.10 22.60 22.62 15,110 -0.25(-1.09%)
Aug 07, 2008 22.85 23.12 22.85 22.87 67,091 +0.12(+0.55%)
Aug 06, 2008 22.54 22.81 22.27 22.74 22,724 -0.09(-0.41%)
Aug 05, 2008 23.36 23.36 22.70 22.83 53,834 -0.76(-3.23%)
Aug 04, 2008 23.99 23.99 23.30 23.60 22,149 -0.31(-1.30%)
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.