Mesa Royalty Trust (NY: MTR )

4.500 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 47.12 47.12 46.66 46.73 4,645 +0.19(+0.41%)
Feb 25, 2011 47.06 48.00 46.10 46.54 4,060 -0.54(-1.15%)
Feb 24, 2011 48.47 48.50 46.20 47.08 7,682 -1.39(-2.87%)
Feb 23, 2011 47.11 48.47 46.46 48.47 7,416 +1.36(+2.89%)
Feb 22, 2011 46.35 47.28 46.10 47.11 4,803 +1.04(+2.26%)
Feb 18, 2011 46.00 46.15 46.00 46.07 7,220 -0.00(-0.01%)
Feb 17, 2011 46.10 46.30 46.01 46.07 5,798 -0.53(-1.13%)
Feb 16, 2011 49.42 49.42 46.60 46.60 11,699 -1.26(-2.63%)
Feb 15, 2011 46.99 47.86 46.36 47.86 3,162 +1.36(+2.93%)
Feb 14, 2011 47.50 47.50 46.00 46.50 16,294 -0.80(-1.69%)
Feb 11, 2011 47.17 47.50 47.10 47.30 4,118 +0.06(+0.14%)
Feb 10, 2011 47.25 47.50 47.20 47.24 2,136 -0.07(-0.15%)
Feb 09, 2011 47.11 47.70 47.11 47.31 3,238 +0.04(+0.08%)
Feb 08, 2011 47.26 47.35 47.25 47.27 3,464 -0.13(-0.28%)
Feb 07, 2011 47.70 47.70 47.28 47.40 2,710 -0.34(-0.71%)
Feb 04, 2011 47.69 47.75 47.26 47.74 3,736 +0.09(+0.19%)
Feb 03, 2011 47.50 47.65 47.00 47.65 5,841 -0.12(-0.25%)
Feb 02, 2011 48.22 48.55 47.51 47.77 10,143 -1.45(-2.94%)
Feb 01, 2011 50.25 50.25 48.69 49.22 4,176 -0.38(-0.77%)
Jan 31, 2011 49.94 50.24 49.40 49.60 5,157 +1.10(+2.26%)
Jan 28, 2011 47.77 49.68 47.77 48.50 7,543 +0.73(+1.53%)
Jan 27, 2011 47.80 48.15 47.77 47.77 1,264 +0.29(+0.61%)
Jan 26, 2011 47.53 47.76 47.10 47.48 14,281 -0.03(-0.07%)
Jan 25, 2011 49.60 49.60 47.50 47.51 2,013 -1.99(-4.02%)
Jan 24, 2011 50.40 50.40 49.35 49.50 4,214 -0.64(-1.28%)
Jan 21, 2011 48.88 50.15 46.50 50.14 5,488 +1.59(+3.27%)
Jan 20, 2011 48.10 48.74 47.00 48.55 5,755 +0.29(+0.60%)
Jan 19, 2011 49.04 49.04 48.10 48.26 4,508 -0.29(-0.60%)
Jan 18, 2011 49.50 49.50 48.20 48.55 4,901 -0.81(-1.64%)
Jan 14, 2011 49.50 49.84 49.30 49.36 1,600 +0.36(+0.73%)
Jan 13, 2011 49.61 49.75 49.00 49.00 1,900 -1.04(-2.08%)
Jan 12, 2011 50.19 50.25 49.35 50.04 3,469 +0.04(+0.08%)
Jan 11, 2011 49.97 50.02 49.97 50.00 3,852 +0.05(+0.10%)
Jan 10, 2011 49.90 49.97 49.46 49.95 2,259 +0.45(+0.91%)
Jan 07, 2011 49.03 49.50 48.16 49.50 1,409 +0.42(+0.86%)
Jan 06, 2011 48.97 49.54 48.00 49.08 4,080 +0.09(+0.18%)
Jan 05, 2011 49.30 49.30 47.99 48.99 3,232 -0.36(-0.73%)
Jan 04, 2011 50.52 50.52 48.98 49.35 3,264 -0.55(-1.10%)
Jan 03, 2011 49.50 50.55 49.26 49.90 6,223 +0.64(+1.30%)
Dec 31, 2010 49.62 50.50 49.25 49.26 4,250 -0.13(-0.26%)
Dec 30, 2010 48.74 50.22 48.70 49.39 3,284 +0.04(+0.07%)
Dec 29, 2010 47.80 49.75 47.80 49.35 7,718 +1.90(+3.99%)
Dec 28, 2010 47.25 47.81 47.20 47.46 2,347 +0.26(+0.55%)
Dec 27, 2010 47.69 48.15 47.16 47.20 5,396 -0.42(-0.88%)
Dec 23, 2010 47.73 47.73 47.13 47.62 2,808 +0.36(+0.76%)
Dec 22, 2010 47.50 47.57 47.10 47.26 6,099 -0.71(-1.48%)
Dec 21, 2010 47.00 48.38 47.00 47.97 7,189 +1.04(+2.22%)
Dec 20, 2010 49.43 49.90 46.50 46.93 18,681 -2.07(-4.22%)
Dec 17, 2010 49.04 49.23 49.00 49.00 2,733 -0.10(-0.20%)
Dec 16, 2010 49.70 50.15 49.10 49.10 5,409 -0.80(-1.60%)
Dec 15, 2010 50.51 50.74 49.90 49.90 7,876 -0.61(-1.21%)
Dec 14, 2010 50.25 50.51 50.20 50.51 6,706 +0.04(+0.07%)
Dec 13, 2010 50.25 50.47 50.18 50.47 1,830 +0.21(+0.43%)
Dec 10, 2010 50.01 50.50 50.00 50.26 4,028 +0.26(+0.52%)
Dec 09, 2010 49.27 50.22 49.26 50.00 2,445 +0.25(+0.50%)
Dec 08, 2010 49.14 50.23 49.13 49.75 2,761 +0.52(+1.06%)
Dec 07, 2010 49.10 49.74 49.07 49.23 4,870 +0.13(+0.26%)
Dec 06, 2010 49.85 50.00 49.10 49.10 6,387 -0.40(-0.81%)
Dec 03, 2010 49.21 50.00 49.21 49.50 3,800 +0.00(+0.00%)
Dec 02, 2010 50.25 50.50 49.33 49.50 5,988 -0.50(-1.00%)
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.