Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.36 43.13 41.54 41.54 5,338 +0.28(+0.69%)
Mar 30, 2010 42.28 42.37 41.26 41.26 2,198 -0.70(-1.67%)
Mar 29, 2010 42.01 42.50 41.02 41.96 28,519 -0.52(-1.22%)
Mar 26, 2010 42.49 42.50 42.03 42.48 4,741 +0.55(+1.31%)
Mar 25, 2010 42.04 42.40 41.90 41.93 13,739 -0.08(-0.19%)
Mar 24, 2010 41.24 42.01 41.24 42.01 3,473 +1.01(+2.46%)
Mar 23, 2010 39.00 41.00 38.91 41.00 9,436 +2.00(+5.13%)
Mar 22, 2010 36.81 39.03 36.81 39.00 15,623 +1.20(+3.17%)
Mar 19, 2010 39.50 40.41 36.51 37.80 28,955 -1.66(-4.21%)
Mar 18, 2010 40.76 40.99 39.23 39.46 11,084 -1.10(-2.72%)
Mar 17, 2010 42.34 42.34 40.45 40.56 28,091 -1.84(-4.33%)
Mar 16, 2010 42.50 42.50 42.10 42.40 2,210 -0.08(-0.19%)
Mar 15, 2010 42.43 42.48 42.25 42.48 21,728 +0.10(+0.25%)
Mar 12, 2010 42.65 42.70 42.15 42.38 3,531 -0.28(-0.64%)
Mar 11, 2010 42.34 42.73 42.25 42.65 5,916 -0.08(-0.19%)
Mar 10, 2010 42.48 42.73 42.06 42.73 4,696 +0.26(+0.61%)
Mar 09, 2010 42.40 42.48 42.00 42.47 5,674 +0.31(+0.74%)
Mar 08, 2010 41.50 42.46 41.50 42.16 4,458 +0.46(+1.10%)
Mar 05, 2010 42.23 42.23 41.64 41.70 3,850 -0.11(-0.26%)
Mar 04, 2010 41.95 42.50 41.81 41.81 10,648 -0.36(-0.85%)
Mar 03, 2010 41.84 42.48 41.84 42.17 3,240 -0.25(-0.59%)
Mar 02, 2010 42.50 42.50 41.81 42.42 1,549 +0.02(+0.05%)
Mar 01, 2010 42.50 42.50 42.00 42.40 4,185 +0.04(+0.09%)
Feb 26, 2010 41.97 42.50 41.59 42.36 2,650 +0.09(+0.22%)
Feb 25, 2010 42.79 42.79 41.84 42.27 2,163 -0.52(-1.22%)
Feb 24, 2010 42.60 42.80 42.01 42.79 1,535 +1.28(+3.08%)
Feb 23, 2010 41.76 42.80 41.51 41.51 3,198 -0.68(-1.61%)
Feb 22, 2010 42.41 42.41 41.58 42.19 4,391 +0.57(+1.37%)
Feb 19, 2010 41.97 41.97 41.35 41.62 1,145 +0.05(+0.12%)
Feb 18, 2010 42.15 42.15 41.19 41.57 5,808 -0.39(-0.93%)
Feb 17, 2010 41.00 42.00 40.88 41.96 3,800 +0.66(+1.60%)
Feb 16, 2010 41.22 42.00 41.17 41.30 6,795 +0.75(+1.85%)
Feb 12, 2010 39.66 40.55 40.55 40.55 5,800 +1.07(+2.71%)
Feb 11, 2010 38.55 39.50 38.09 39.48 2,396 +0.68(+1.75%)
Feb 10, 2010 38.73 39.59 38.51 38.80 6,806 +0.07(+0.18%)
Feb 09, 2010 38.50 39.80 38.50 38.73 2,925 +0.38(+0.99%)
Feb 08, 2010 38.66 38.90 37.90 38.35 3,907 -0.50(-1.29%)
Feb 05, 2010 39.61 39.61 38.85 38.85 4,778 -1.14(-2.85%)
Feb 04, 2010 39.68 40.00 39.03 39.99 28,585 -0.01(-0.02%)
Feb 03, 2010 38.90 40.55 38.90 40.00 5,747 +1.04(+2.67%)
Feb 02, 2010 38.98 39.38 38.52 38.96 4,549 -0.09(-0.23%)
Feb 01, 2010 39.16 39.36 38.14 39.05 5,688 +0.43(+1.11%)
Jan 29, 2010 38.77 38.78 38.26 38.62 1,342 +0.42(+1.10%)
Jan 28, 2010 38.34 39.10 38.20 38.20 2,040 -0.18(-0.47%)
Jan 27, 2010 38.61 39.62 38.38 38.38 3,241 -0.65(-1.67%)
Jan 26, 2010 38.45 39.20 38.45 39.03 6,216 +0.62(+1.62%)
Jan 25, 2010 38.75 38.77 38.41 38.41 4,144 -0.31(-0.80%)
Jan 22, 2010 40.35 40.35 38.38 38.72 6,517 -1.74(-4.31%)
Jan 21, 2010 40.00 40.63 39.25 40.47 5,268 -0.02(-0.06%)
Jan 20, 2010 40.37 40.49 39.82 40.49 1,599 +0.42(+1.04%)
Jan 19, 2010 39.37 40.63 39.21 40.07 10,190 +0.19(+0.48%)
Jan 15, 2010 38.45 39.88 39.88 39.88 10,300 +1.04(+2.68%)
Jan 14, 2010 37.79 38.99 37.63 38.84 6,244 +0.84(+2.21%)
Jan 13, 2010 37.84 38.00 37.25 38.00 5,375 +0.22(+0.57%)
Jan 12, 2010 37.80 38.00 37.40 37.78 4,165 +0.10(+0.25%)
Jan 11, 2010 37.22 37.69 36.89 37.69 8,630 +1.08(+2.95%)
Jan 08, 2010 36.75 37.12 36.52 36.61 3,520 -0.42(-1.12%)
Jan 07, 2010 36.45 37.90 36.45 37.03 6,165 +0.66(+1.83%)
Jan 06, 2010 36.31 36.56 36.30 36.36 3,941 +0.03(+0.08%)
Jan 05, 2010 36.51 36.99 36.30 36.33 10,119 -0.53(-1.44%)
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.