Mesa Royalty Trust (NY: MTR )

4.480 USD +0.170 (+3.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 43.00 43.00 41.50 42.97 1,800 -0.83(-1.91%)
Nov 26, 2008 41.75 43.98 41.53 43.80 2,025 +2.97(+7.29%)
Nov 25, 2008 41.75 41.75 40.83 40.83 3,400 -0.60(-1.46%)
Nov 24, 2008 41.26 41.75 40.00 41.43 10,784 +1.18(+2.93%)
Nov 21, 2008 43.80 44.74 38.00 40.25 13,842 -3.55(-8.10%)
Nov 20, 2008 46.43 47.24 43.80 43.80 5,250 -2.65(-5.71%)
Nov 19, 2008 48.00 48.00 46.43 46.45 2,515 -1.05(-2.21%)
Nov 18, 2008 48.75 48.75 47.50 47.50 1,788 -1.25(-2.56%)
Nov 17, 2008 52.00 52.00 48.75 48.75 3,686 -4.22(-7.98%)
Nov 14, 2008 49.97 53.00 48.50 52.97 0 +1.97(+3.87%)
Nov 13, 2008 47.50 51.00 44.25 51.00 10,338 +2.06(+4.22%)
Nov 12, 2008 48.01 49.50 48.01 48.94 2,397 -1.00(-2.01%)
Nov 11, 2008 50.00 50.00 49.00 49.94 600 -0.76(-1.50%)
Nov 10, 2008 51.75 51.75 48.50 50.70 8,700 +0.15(+0.30%)
Nov 07, 2008 52.00 53.48 48.45 50.55 0 -2.44(-4.60%)
Nov 06, 2008 49.05 52.99 48.00 52.99 6,368 +2.67(+5.31%)
Nov 05, 2008 52.00 53.48 50.32 50.32 2,700 -1.68(-3.23%)
Nov 04, 2008 52.00 53.99 51.00 52.00 3,650 +0.46(+0.88%)
Nov 03, 2008 52.50 53.00 49.50 51.54 12,734 -1.49(-2.81%)
Oct 31, 2008 51.01 53.03 51.01 53.03 2,975 +0.78(+1.50%)
Oct 30, 2008 52.50 55.10 52.02 52.25 8,438 +2.75(+5.56%)
Oct 29, 2008 48.00 52.00 48.00 49.50 9,068 +0.50(+1.02%)
Oct 28, 2008 49.25 49.25 46.16 49.00 5,597 -2.21(-4.32%)
Oct 27, 2008 52.00 52.00 49.01 51.21 5,258 -1.04(-1.98%)
Oct 24, 2008 54.00 54.97 51.80 52.25 5,256 -1.76(-3.26%)
Oct 23, 2008 55.97 56.24 54.00 54.01 2,500 -2.10(-3.74%)
Oct 22, 2008 59.71 59.71 54.53 56.11 8,298 -3.67(-6.15%)
Oct 21, 2008 58.30 64.00 58.00 59.78 3,875 +1.03(+1.76%)
Oct 20, 2008 55.75 60.00 55.75 58.75 9,212 +4.05(+7.40%)
Oct 17, 2008 53.51 54.81 53.00 54.70 3,547 +2.40(+4.59%)
Oct 16, 2008 51.00 54.97 51.00 52.30 3,360 +0.10(+0.19%)
Oct 15, 2008 52.62 53.47 51.00 52.20 6,221 +0.18(+0.34%)
Oct 14, 2008 53.00 55.30 51.55 52.02 12,215 -0.18(-0.34%)
Oct 13, 2008 46.00 56.00 45.05 52.20 20,403 +9.44(+22.08%)
Oct 10, 2008 42.84 45.50 38.03 42.76 25,318 -2.74(-6.02%)
Oct 09, 2008 43.71 49.70 43.00 45.50 18,936 +1.80(+4.12%)
Oct 08, 2008 45.35 45.35 38.31 43.70 31,900 -3.55(-7.51%)
Oct 07, 2008 47.29 49.00 46.11 47.25 34,934 -0.75(-1.56%)
Oct 06, 2008 52.00 52.50 45.50 48.00 48,397 -6.00(-11.11%)
Oct 03, 2008 55.50 57.40 53.00 54.00 0 +1.48(+2.82%)
Oct 02, 2008 64.50 64.50 52.52 52.52 14,266 -10.33(-16.44%)
Oct 01, 2008 63.00 63.45 61.03 62.85 5,068 +0.10(+0.16%)
Sep 30, 2008 66.30 69.27 62.00 62.75 11,464 -3.75(-5.64%)
Sep 29, 2008 70.00 72.35 66.00 66.50 11,881 -4.40(-6.21%)
Sep 26, 2008 70.50 71.32 69.01 70.90 0 +0.90(+1.29%)
Sep 25, 2008 70.01 71.02 69.88 70.00 6,838 -1.00(-1.41%)
Sep 24, 2008 71.00 71.48 70.50 71.00 7,006 +0.70(+1.00%)
Sep 23, 2008 70.55 71.49 70.20 70.30 4,951 -0.24(-0.33%)
Sep 22, 2008 68.90 71.49 68.90 70.54 8,382 +2.54(+3.73%)
Sep 19, 2008 64.00 70.50 64.00 68.00 0 +2.28(+3.47%)
Sep 18, 2008 64.03 65.86 62.00 65.72 5,409 +3.12(+4.98%)
Sep 17, 2008 61.00 63.39 61.00 62.60 9,064 +0.34(+0.55%)
Sep 16, 2008 66.55 66.55 60.00 62.26 16,083 -5.79(-8.51%)
Sep 15, 2008 66.25 68.05 66.25 68.05 8,900 +0.12(+0.18%)
Sep 12, 2008 67.00 67.93 66.29 67.93 4,300 +0.72(+1.06%)
Sep 11, 2008 67.51 68.20 66.56 67.21 4,150 -1.72(-2.49%)
Sep 10, 2008 69.00 69.10 66.00 68.93 13,808 -0.17(-0.25%)
Sep 09, 2008 71.50 72.00 69.10 69.10 10,118 -2.94(-4.08%)
Sep 08, 2008 70.51 72.51 70.14 72.04 7,514 +0.95(+1.34%)
Sep 05, 2008 72.37 73.30 66.78 71.09 0 -2.28(-3.11%)
Sep 04, 2008 70.60 73.37 69.43 73.37 13,932 +4.16(+6.01%)
Sep 03, 2008 74.24 74.91 69.21 69.21 8,255 -5.27(-7.08%)
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.