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 30, 2007 55.12 56.10 55.00 56.10 4,600 +1.20(+2.19%)
Mar 29, 2007 57.00 57.00 54.26 54.90 7,500 -2.10(-3.68%)
Mar 28, 2007 56.25 57.00 56.09 57.00 2,300 +0.75(+1.33%)
Mar 27, 2007 55.56 57.25 55.50 56.25 3,700 +0.69(+1.24%)
Mar 26, 2007 55.02 56.20 55.00 55.56 3,600 +0.57(+1.04%)
Mar 23, 2007 54.97 55.15 54.50 54.99 3,400 +0.05(+0.09%)
Mar 22, 2007 0.0200 54.94 52.75 54.94 12,500 +1.45(+2.71%)
Mar 21, 2007 53.50 54.69 52.00 53.49 8,500 +1.03(+1.96%)
Mar 20, 2007 53.50 53.50 52.46 52.46 1,800 -0.89(-1.67%)
Mar 19, 2007 52.75 53.50 52.00 53.35 6,200 +0.89(+1.70%)
Mar 16, 2007 55.10 55.10 51.52 52.46 29,700 -1.84(-3.39%)
Mar 15, 2007 54.50 55.00 54.30 54.30 3,400 +0.00(+0.00%)
Mar 14, 2007 54.53 54.53 53.99 54.30 1,500 -0.19(-0.35%)
Mar 13, 2007 54.99 54.55 54.00 54.49 1,500 -0.50(-0.91%)
Mar 12, 2007 54.51 56.75 54.05 54.99 5,200 +0.80(+1.48%)
Mar 09, 2007 54.64 55.25 54.15 54.19 4,700 +0.60(+1.12%)
Mar 08, 2007 53.75 54.39 53.10 53.59 2,100 -1.01(-1.85%)
Mar 07, 2007 53.40 54.99 53.40 54.60 1,300 +0.80(+1.49%)
Mar 06, 2007 54.15 54.15 53.40 53.80 2,100 -0.45(-0.83%)
Mar 05, 2007 54.00 54.45 53.33 54.25 1,800 -0.15(-0.28%)
Mar 02, 2007 55.99 55.99 54.00 54.40 2,700 -1.10(-1.98%)
Mar 01, 2007 53.55 55.75 52.12 55.50 6,600 -0.70(-1.25%)
Feb 28, 2007 55.20 57.00 55.20 56.20 3,000 +0.20(+0.36%)
Feb 27, 2007 55.25 58.03 53.25 56.00 3,400 -0.99(-1.74%)
Feb 26, 2007 56.00 56.99 55.25 56.99 2,600 +0.75(+1.33%)
Feb 23, 2007 56.25 56.90 53.76 56.24 6,500 +1.14(+2.07%)
Feb 22, 2007 55.25 56.50 54.50 55.10 3,800 +0.10(+0.18%)
Feb 21, 2007 54.60 55.00 53.50 55.00 6,300 +0.55(+1.01%)
Feb 20, 2007 55.10 55.10 49.33 54.45 6,200 -0.04(-0.07%)
Feb 16, 2007 54.29 54.75 53.95 54.49 4,600 +0.24(+0.44%)
Feb 15, 2007 54.00 55.54 53.50 54.25 3,200 +0.25(+0.46%)
Feb 14, 2007 56.75 56.99 54.00 54.00 8,100 -2.98(-5.23%)
Feb 13, 2007 56.75 56.98 56.75 56.98 1,100 -0.02(-0.04%)
Feb 12, 2007 56.77 57.55 56.75 57.00 3,800 +0.00(+0.00%)
Feb 09, 2007 56.75 57.00 56.75 57.00 700 -0.38(-0.66%)
Feb 08, 2007 57.25 57.39 56.75 57.38 2,700 +0.38(+0.67%)
Feb 07, 2007 57.14 58.21 56.76 57.00 4,900 +0.25(+0.44%)
Feb 06, 2007 57.06 58.40 56.75 56.75 4,100 -0.27(-0.47%)
Feb 05, 2007 56.78 57.75 56.78 57.02 2,100 +0.01(+0.02%)
Feb 02, 2007 57.99 58.00 56.84 57.01 2,100 -0.49(-0.85%)
Feb 01, 2007 57.50 57.50 56.75 57.50 2,100 +0.16(+0.28%)
Jan 31, 2007 55.63 57.34 55.63 57.34 1,900 +1.49(+2.67%)
Jan 30, 2007 55.01 56.00 52.63 55.85 5,800 +0.84(+1.53%)
Jan 29, 2007 57.00 57.00 54.90 55.01 4,500 -1.98(-3.47%)
Jan 26, 2007 58.85 58.94 56.50 56.99 4,000 -1.11(-1.91%)
Jan 25, 2007 57.80 58.10 57.80 58.10 5,000 +0.33(+0.57%)
Jan 24, 2007 57.40 57.97 57.15 57.77 10,800 +0.16(+0.28%)
Jan 23, 2007 56.60 57.61 56.60 57.61 8,100 +1.26(+2.24%)
Jan 22, 2007 111.80 58.06 55.40 56.35 18,000 +0.45(+0.81%)
Jan 19, 2007 55.60 55.97 55.00 55.90 7,600 +0.91(+1.65%)
Jan 18, 2007 54.10 55.36 53.79 54.99 12,400 +0.38(+0.70%)
Jan 17, 2007 54.60 55.95 54.20 54.61 5,000 -0.29(-0.53%)
Jan 16, 2007 54.20 54.90 52.06 54.90 6,900 +0.70(+1.29%)
Jan 12, 2007 52.95 54.90 52.95 54.20 15,500 +1.29(+2.44%)
Jan 11, 2007 52.72 52.94 52.50 52.91 21,600 +0.91(+1.75%)
Jan 10, 2007 52.74 52.74 51.46 52.00 4,400 +0.00(+0.00%)
Jan 09, 2007 52.70 53.00 51.00 52.00 16,300 -0.06(-0.12%)
Jan 08, 2007 52.48 52.72 52.00 52.06 19,100 +0.11(+0.21%)
Jan 05, 2007 52.00 52.15 50.75 51.95 5,700 -0.25(-0.48%)
Jan 04, 2007 51.90 52.30 51.60 52.20 6,500 +0.60(+1.16%)
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.