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 (%)
Mar 28, 2013 24.41 24.82 24.24 24.65 6,437 +0.40(+1.65%)
Mar 27, 2013 22.92 24.44 22.92 24.25 17,606 +1.25(+5.43%)
Mar 26, 2013 23.60 23.60 22.24 23.00 5,651 -0.50(-2.13%)
Mar 25, 2013 23.50 23.50 23.00 23.50 5,474 +0.20(+0.86%)
Mar 22, 2013 23.75 23.93 23.02 23.30 4,150 +0.10(+0.43%)
Mar 21, 2013 23.68 23.75 22.90 23.20 1,525 -0.46(-1.94%)
Mar 20, 2013 23.25 23.78 22.91 23.66 3,917 -0.03(-0.13%)
Mar 19, 2013 23.69 23.70 23.25 23.69 1,465 +0.07(+0.30%)
Mar 18, 2013 23.74 23.92 23.25 23.62 1,479 +0.69(+3.00%)
Mar 15, 2013 22.85 23.04 22.85 22.93 1,829 +0.18(+0.79%)
Mar 14, 2013 22.60 22.78 22.60 22.75 805 +0.07(+0.32%)
Mar 13, 2013 23.00 23.00 22.44 22.68 4,195 -0.18(-0.80%)
Mar 12, 2013 22.97 23.01 21.22 22.86 7,379 +0.26(+1.15%)
Mar 11, 2013 23.11 23.11 22.41 22.60 8,001 -0.35(-1.53%)
Mar 08, 2013 22.78 23.31 22.78 22.95 1,528 -0.21(-0.91%)
Mar 07, 2013 23.16 23.75 22.61 23.16 8,724 -0.84(-3.50%)
Mar 06, 2013 24.19 24.19 24.00 24.00 1,962 +0.00(+0.00%)
Mar 05, 2013 24.24 24.24 23.30 24.00 4,600 -0.20(-0.83%)
Mar 04, 2013 24.22 24.40 24.20 24.20 6,101 +0.19(+0.80%)
Mar 01, 2013 24.10 24.11 24.00 24.01 1,424 -0.08(-0.34%)
Feb 28, 2013 24.10 24.10 23.75 24.09 3,110 -0.01(-0.04%)
Feb 27, 2013 24.40 24.40 23.70 24.10 3,440 +0.04(+0.17%)
Feb 26, 2013 24.16 24.43 24.00 24.06 3,815 +0.13(+0.54%)
Feb 25, 2013 23.62 24.43 23.51 23.93 7,445 +0.48(+2.06%)
Feb 22, 2013 23.39 23.46 23.01 23.45 4,702 +0.06(+0.25%)
Feb 21, 2013 23.45 23.45 22.51 23.39 5,566 +0.37(+1.61%)
Feb 20, 2013 22.50 23.15 22.50 23.02 3,112 +1.02(+4.64%)
Feb 19, 2013 23.19 23.19 21.81 22.00 13,285 -1.41(-6.02%)
Feb 15, 2013 24.06 24.06 23.06 23.41 2,110 +0.37(+1.61%)
Feb 14, 2013 23.13 23.59 22.96 23.04 4,798 -0.09(-0.40%)
Feb 13, 2013 22.50 23.13 22.35 23.13 2,929 +0.18(+0.78%)
Feb 12, 2013 22.91 22.95 22.64 22.95 2,437 +0.33(+1.44%)
Feb 11, 2013 22.37 22.62 22.19 22.62 4,127 +0.06(+0.28%)
Feb 08, 2013 22.60 22.78 22.50 22.56 3,229 +0.01(+0.04%)
Feb 07, 2013 22.99 23.18 22.55 22.55 910 -0.65(-2.80%)
Feb 06, 2013 23.07 23.26 22.50 23.20 8,100 -0.67(-2.81%)
Feb 04, 2013 24.01 24.16 23.77 23.87 5,617 -0.39(-1.61%)
Feb 01, 2013 24.30 24.88 24.25 24.26 4,080 -0.13(-0.54%)
Jan 31, 2013 24.68 24.97 24.25 24.39 6,772 -0.55(-2.20%)
Jan 30, 2013 24.90 24.94 24.55 24.94 3,661 +0.35(+1.42%)
Jan 29, 2013 24.53 24.89 24.48 24.59 5,359 -0.06(-0.24%)
Jan 28, 2013 25.00 25.20 24.60 24.65 10,803 +0.05(+0.20%)
Jan 25, 2013 24.60 24.60 24.31 24.60 3,430 +0.37(+1.51%)
Jan 24, 2013 24.05 25.00 23.77 24.23 9,551 +0.36(+1.52%)
Jan 23, 2013 23.81 24.47 23.81 23.87 4,403 +0.04(+0.17%)
Jan 22, 2013 23.67 24.00 23.50 23.83 7,979 +0.47(+2.01%)
Jan 18, 2013 23.00 23.58 23.00 23.36 1,896 +0.46(+2.01%)
Jan 17, 2013 22.45 22.90 22.34 22.90 5,831 +0.65(+2.91%)
Jan 16, 2013 21.82 22.50 21.82 22.25 3,980 +0.58(+2.68%)
Jan 15, 2013 21.83 21.99 21.67 21.67 3,770 -0.00(-0.02%)
Jan 14, 2013 21.85 21.86 21.64 21.67 3,153 +0.18(+0.86%)
Jan 11, 2013 21.51 21.89 21.49 21.49 4,140 -0.02(-0.12%)
Jan 10, 2013 21.40 21.70 21.25 21.51 3,015 -0.01(-0.03%)
Jan 09, 2013 21.31 21.66 21.19 21.52 4,119 +0.54(+2.58%)
Jan 08, 2013 21.22 21.85 20.33 20.98 6,873 -0.34(-1.59%)
Jan 07, 2013 20.80 21.56 20.80 21.32 6,952 +0.52(+2.50%)
Jan 04, 2013 20.27 21.00 20.27 20.80 11,961 +0.77(+3.84%)
Jan 03, 2013 19.45 20.25 19.45 20.03 7,781 +0.34(+1.73%)
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.