Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.69 17.69 17.55 17.59 15,065 +0.03(+0.17%)
Jun 29, 2005 17.49 17.56 17.45 17.56 11,023 +0.18(+1.02%)
Jun 28, 2005 17.49 17.52 17.39 17.39 11,390 -0.37(-2.08%)
Jun 27, 2005 17.73 17.76 17.64 17.76 17,269 +0.03(+0.15%)
Jun 24, 2005 17.69 17.73 17.61 17.73 14,697 +0.08(+0.48%)
Jun 23, 2005 17.62 17.65 17.49 17.65 13,595 +0.02(+0.12%)
Jun 22, 2005 17.62 17.69 17.55 17.62 9,185 +0.07(+0.40%)
Jun 21, 2005 17.69 17.69 17.55 17.55 6,613 -0.15(-0.83%)
Jun 20, 2005 17.50 17.74 17.50 17.70 58,422 +0.15(+0.84%)
Jun 17, 2005 17.46 17.69 17.46 17.55 26,455 +0.10(+0.55%)
Jun 16, 2005 17.55 17.62 17.46 17.46 9,553 -0.10(-0.54%)
Jun 15, 2005 17.43 17.56 17.43 17.55 24,985 +0.05(+0.31%)
Jun 14, 2005 17.62 17.62 17.49 17.50 13,962 -0.05(-0.31%)
Jun 13, 2005 17.49 17.69 17.42 17.55 11,390 +0.14(+0.78%)
Jun 10, 2005 17.16 17.42 17.15 17.42 9,185 +0.20(+1.19%)
Jun 09, 2005 17.24 17.27 17.16 17.21 16,167 -0.15(-0.85%)
Jun 08, 2005 17.17 17.36 17.10 17.36 42,990 +0.16(+0.95%)
Jun 07, 2005 17.31 17.49 17.15 17.20 53,646 -0.49(-2.78%)
Jun 06, 2005 17.65 17.69 17.58 17.69 41,520 -0.18(-0.99%)
Jun 03, 2005 17.96 18.19 17.87 17.87 5,511 -0.09(-0.50%)
Jun 02, 2005 17.95 17.96 17.95 17.96 3,306 +0.06(+0.32%)
Jun 01, 2005 17.96 18.02 17.89 17.90 4,041 -0.08(-0.42%)
May 31, 2005 17.96 18.10 17.96 17.98 4,776 +0.03(+0.15%)
May 27, 2005 17.95 17.96 17.95 17.95 6,246 -0.01(-0.06%)
May 26, 2005 17.99 18.10 17.96 17.96 2,939 -0.14(-0.77%)
May 25, 2005 17.85 18.10 17.80 18.10 28,660 +0.31(+1.76%)
May 24, 2005 17.79 17.83 17.79 17.79 7,348 -0.01(-0.08%)
May 23, 2005 17.89 17.91 17.72 17.80 23,516 -0.30(-1.65%)
May 20, 2005 18.10 18.10 18.10 18.10 1,469 +0.13(+0.73%)
May 19, 2005 18.13 18.13 17.97 17.97 1,837 -0.06(-0.35%)
May 18, 2005 17.96 18.17 17.96 18.03 5,511 +0.00(+0.00%)
May 17, 2005 17.87 18.03 17.74 18.03 5,879 +0.10(+0.53%)
May 16, 2005 17.80 17.96 17.55 17.93 17,269 +0.11(+0.63%)
May 13, 2005 18.17 18.17 17.82 17.82 12,492 -0.41(-2.25%)
May 12, 2005 17.98 18.23 17.96 18.23 11,390 +0.19(+1.06%)
May 11, 2005 18.25 18.25 18.04 18.04 8,083 -0.19(-1.04%)
May 10, 2005 18.26 18.37 18.23 18.23 6,246 -0.02(-0.09%)
May 09, 2005 18.33 18.33 18.25 18.25 3,674 -0.14(-0.76%)
May 06, 2005 18.15 18.39 18.15 18.39 11,758 +0.21(+1.16%)
May 05, 2005 18.08 18.18 18.07 18.18 4,776 +0.11(+0.60%)
May 04, 2005 18.13 18.14 18.07 18.07 2,572 -0.12(-0.67%)
May 03, 2005 18.34 18.41 18.19 18.19 12,860 -0.22(-1.18%)
May 02, 2005 18.34 18.41 18.13 18.41 7,716 +0.07(+0.37%)
Apr 29, 2005 18.22 18.34 18.10 18.34 9,553 +0.19(+1.05%)
Apr 28, 2005 18.30 18.30 18.15 18.15 5,511 -0.18(-0.97%)
Apr 27, 2005 18.35 18.45 18.31 18.33 23,883 -0.10(-0.52%)
Apr 26, 2005 18.25 18.47 18.19 18.42 14,697 +0.18(+0.97%)
Apr 25, 2005 18.23 18.45 18.17 18.25 27,557 +0.01(+0.07%)
Apr 22, 2005 18.02 18.23 18.02 18.23 4,041 +0.11(+0.60%)
Apr 21, 2005 18.15 18.35 18.10 18.13 15,432 +0.03(+0.15%)
Apr 20, 2005 18.01 18.37 18.01 18.10 17,269 +0.00(+0.00%)
Apr 19, 2005 18.14 18.14 17.96 18.10 11,023 -0.04(-0.23%)
Apr 18, 2005 18.10 18.14 18.03 18.14 9,920 +0.01(+0.08%)
Apr 15, 2005 18.22 18.32 18.10 18.13 12,492 -0.10(-0.52%)
Apr 14, 2005 18.02 18.22 18.02 18.22 6,981 +0.12(+0.66%)
Apr 13, 2005 18.25 18.25 18.10 18.10 22,413 -0.21(-1.16%)
Apr 12, 2005 18.18 18.38 18.18 18.31 17,269 +0.13(+0.73%)
Apr 11, 2005 18.21 18.21 18.18 18.18 23,516 -0.07(-0.37%)
Apr 08, 2005 18.25 18.25 18.25 18.25 2,204 -0.06(-0.34%)
Apr 07, 2005 18.32 18.34 18.27 18.31 53,278 -0.06(-0.31%)
Apr 06, 2005 17.93 18.37 17.93 18.37 9,920 +0.48(+2.71%)
Apr 05, 2005 18.26 18.32 17.88 17.88 35,274 -0.45(-2.44%)
Apr 04, 2005 18.23 18.34 18.23 18.33 28,292 +0.04(+0.22%)
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.