Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.59 19.00 18.46 19.00 14,263 +0.24(+1.28%)
Dec 28, 2007 18.96 19.28 18.69 18.76 15,726 -0.12(-0.62%)
Dec 27, 2007 18.80 18.92 18.80 18.88 3,291 +0.04(+0.22%)
Dec 26, 2007 18.87 19.00 18.73 18.84 8,777 -0.16(-0.86%)
Dec 24, 2007 19.07 19.07 18.87 19.00 7,680 -0.00(-0.01%)
Dec 21, 2007 18.87 19.18 18.87 19.01 18,652 +0.27(+1.46%)
Dec 20, 2007 18.88 19.17 18.73 18.73 44,252 -0.16(-0.87%)
Dec 19, 2007 19.52 19.52 18.89 18.90 11,739 -0.20(-1.06%)
Dec 18, 2007 18.24 19.22 18.24 19.10 21,947 +0.53(+2.85%)
Dec 17, 2007 18.73 18.80 18.46 18.57 42,058 -0.86(-4.43%)
Dec 14, 2007 19.56 19.66 19.36 19.43 6,217 +0.22(+1.15%)
Dec 13, 2007 19.13 19.70 19.13 19.21 9,508 -0.07(-0.34%)
Dec 12, 2007 19.34 19.41 19.28 19.28 2,925 +0.00(+0.00%)
Dec 11, 2007 19.28 19.28 19.28 19.28 1,097 -0.37(-1.91%)
Dec 10, 2007 19.94 19.94 19.24 19.65 15,360 -0.14(-0.73%)
Dec 07, 2007 19.90 19.91 19.69 19.80 10,971 +0.25(+1.26%)
Dec 06, 2007 19.82 20.09 19.55 19.55 24,869 -0.41(-2.06%)
Dec 05, 2007 19.50 20.09 19.50 19.96 11,337 +0.49(+2.50%)
Dec 04, 2007 20.06 20.16 19.47 19.47 18,286 -0.36(-1.83%)
Dec 03, 2007 18.51 20.03 18.35 19.84 81,191 +1.31(+7.08%)
Nov 30, 2007 18.59 18.59 18.46 18.52 14,629 -0.37(-1.95%)
Nov 29, 2007 18.40 19.16 18.21 18.89 21,577 +0.49(+2.66%)
Nov 28, 2007 19.68 19.68 17.96 18.40 14,263 +0.11(+0.60%)
Nov 27, 2007 19.45 20.03 18.05 18.30 96,186 -1.53(-7.71%)
Nov 26, 2007 19.86 19.86 19.55 19.82 22,675 +0.07(+0.35%)
Nov 23, 2007 19.82 19.86 19.56 19.76 14,263 +0.33(+1.72%)
Nov 21, 2007 19.69 19.96 19.42 19.42 47,178 -0.54(-2.69%)
Nov 20, 2007 19.60 20.17 19.41 19.96 28,526 +0.74(+3.83%)
Nov 19, 2007 19.55 19.85 19.22 19.22 24,869 +0.05(+0.29%)
Nov 16, 2007 19.12 19.96 18.24 19.17 17,554 +0.05(+0.24%)
Nov 15, 2007 19.58 19.60 18.72 19.12 36,206 -0.48(-2.46%)
Nov 14, 2007 19.48 21.69 19.35 19.60 29,989 +0.12(+0.62%)
Nov 13, 2007 19.47 19.55 19.30 19.48 21,577 +0.05(+0.27%)
Nov 12, 2007 19.54 20.50 18.91 19.43 66,565 -0.11(-0.55%)
Nov 09, 2007 19.28 19.54 19.28 19.54 37,669 +0.39(+2.06%)
Nov 08, 2007 19.27 19.28 18.87 19.14 21,212 +0.01(+0.04%)
Nov 07, 2007 18.74 19.27 18.74 19.13 27,063 +0.40(+2.16%)
Nov 06, 2007 19.14 19.19 18.65 18.73 31,818 -0.34(-1.78%)
Nov 05, 2007 18.84 19.13 18.83 19.07 9,143 +0.53(+2.86%)
Nov 02, 2007 19.14 19.14 18.54 18.54 12,800 -0.53(-2.75%)
Nov 01, 2007 18.61 19.07 18.61 19.06 20,846 +0.58(+3.15%)
Oct 31, 2007 17.96 18.49 17.88 18.48 14,994 +0.52(+2.88%)
Oct 30, 2007 18.66 18.66 17.93 17.96 13,531 -0.68(-3.67%)
Oct 29, 2007 19.19 19.19 18.41 18.65 27,429 -0.46(-2.43%)
Oct 26, 2007 19.00 19.28 18.79 19.11 39,132 +0.35(+1.89%)
Oct 25, 2007 18.29 18.93 18.25 18.76 37,669 +0.60(+3.33%)
Oct 24, 2007 17.94 18.27 17.94 18.15 16,457 +0.11(+0.59%)
Oct 23, 2007 18.00 18.05 17.89 18.05 20,114 +0.11(+0.59%)
Oct 22, 2007 17.36 17.96 17.23 17.94 20,480 +0.18(+1.02%)
Oct 19, 2007 17.58 17.76 17.33 17.76 25,600 +0.17(+0.98%)
Oct 18, 2007 17.85 18.00 17.00 17.59 11,337 -0.14(-0.80%)
Oct 17, 2007 17.67 17.86 17.67 17.73 13,897 +0.05(+0.31%)
Oct 16, 2007 17.75 17.81 17.47 17.67 14,994 -0.30(-1.64%)
Oct 15, 2007 17.77 17.97 17.57 17.97 9,508 -0.03(-0.15%)
Oct 12, 2007 17.99 18.02 17.68 18.00 8,411 +0.00(+0.02%)
Oct 11, 2007 18.10 18.10 17.91 17.99 16,091 -0.03(-0.15%)
Oct 10, 2007 17.77 18.02 17.54 18.02 13,531 +0.25(+1.38%)
Oct 09, 2007 17.36 17.77 17.28 17.77 30,355 +0.49(+2.85%)
Oct 08, 2007 17.02 17.36 17.02 17.28 28,160 +0.26(+1.54%)
Oct 05, 2007 17.05 17.05 16.90 17.02 1,097 -0.03(-0.18%)
Oct 04, 2007 17.01 17.05 16.76 17.05 7,314 +0.28(+1.70%)
Oct 03, 2007 16.75 17.01 16.44 16.76 2,925 +0.02(+0.10%)
Oct 02, 2007 16.68 16.95 16.17 16.75 16,091 +0.07(+0.39%)
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.