Mesa Royalty Trust (NY: MTR )

4.900 USD -0.130 (-2.58%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 49.25 50.00 49.25 50.00 1,370 +0.98(+2.00%)
Nov 30, 2010 50.00 50.00 49.02 49.02 2,350 -0.98(-1.96%)
Nov 29, 2010 49.85 50.00 49.38 50.00 3,449 +0.02(+0.04%)
Nov 26, 2010 49.40 49.98 49.00 49.98 3,249 -0.02(-0.04%)
Nov 24, 2010 50.05 50.00 50.00 50.00 16,463 -0.69(-1.36%)
Nov 23, 2010 51.20 51.20 49.70 50.69 3,899 +0.98(+1.98%)
Nov 22, 2010 50.28 50.60 49.63 49.71 3,049 -0.37(-0.74%)
Nov 19, 2010 50.23 50.34 49.67 50.08 1,850 -0.35(-0.69%)
Nov 18, 2010 49.83 51.00 49.28 50.43 3,974 +1.35(+2.75%)
Nov 17, 2010 49.40 50.19 48.62 49.08 3,066 +0.08(+0.16%)
Nov 16, 2010 50.00 50.00 48.52 49.00 5,224 -0.92(-1.83%)
Nov 15, 2010 49.44 50.09 49.38 49.92 2,676 +0.26(+0.53%)
Nov 12, 2010 49.78 50.54 49.06 49.65 8,245 -0.77(-1.53%)
Nov 11, 2010 49.59 50.42 49.59 50.42 600 -0.13(-0.27%)
Nov 10, 2010 50.99 51.00 50.10 50.55 6,244 +0.50(+1.01%)
Nov 09, 2010 50.40 51.00 50.05 50.05 5,739 -0.15(-0.30%)
Nov 08, 2010 49.81 50.46 49.20 50.20 3,407 +0.71(+1.43%)
Nov 05, 2010 49.48 49.50 49.00 49.49 5,332 +0.49(+1.00%)
Nov 04, 2010 49.00 49.50 48.26 49.00 6,978 +1.00(+2.08%)
Nov 03, 2010 47.66 48.31 47.18 48.00 4,696 +1.60(+3.45%)
Nov 02, 2010 46.25 47.12 46.25 46.40 4,035 +0.15(+0.32%)
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.