Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.70 19.99 19.62 19.62 6,115 -0.13(-0.65%)
Jun 29, 2006 19.73 19.89 19.63 19.75 11,908 +0.02(+0.09%)
Jun 28, 2006 19.57 19.81 19.57 19.73 3,862 +0.03(+0.17%)
Jun 27, 2006 19.81 19.85 19.70 19.70 7,402 -0.13(-0.64%)
Jun 26, 2006 19.89 19.90 19.82 19.82 9,977 -0.06(-0.31%)
Jun 23, 2006 19.59 19.89 19.59 19.89 8,046 +0.19(+0.95%)
Jun 22, 2006 19.73 19.73 19.70 19.70 3,218 +0.05(+0.24%)
Jun 21, 2006 19.66 19.72 19.50 19.65 10,299 -0.09(-0.44%)
Jun 20, 2006 19.75 19.85 19.74 19.74 5,471 -0.02(-0.09%)
Jun 19, 2006 19.97 19.97 19.75 19.76 12,552 -0.21(-1.03%)
Jun 16, 2006 19.96 19.98 19.96 19.96 1,287 +0.09(+0.47%)
Jun 15, 2006 19.78 20.18 18.64 19.87 10,299 +0.03(+0.14%)
Jun 14, 2006 19.78 20.12 19.78 19.84 9,011 +0.06(+0.31%)
Jun 13, 2006 19.89 19.89 19.76 19.78 8,046 -0.14(-0.69%)
Jun 12, 2006 20.02 20.24 19.85 19.92 4,827 -0.01(-0.03%)
Jun 09, 2006 19.89 20.06 19.89 19.92 6,758 +0.04(+0.19%)
Jun 08, 2006 19.89 19.89 19.75 19.89 13,195 -0.03(-0.16%)
Jun 07, 2006 19.89 19.92 19.89 19.92 2,574 +0.01(+0.03%)
Jun 06, 2006 19.99 20.01 19.91 19.91 11,586 -0.16(-0.81%)
Jun 05, 2006 19.97 20.17 19.90 20.07 8,689 +0.11(+0.53%)
Jun 02, 2006 19.93 20.20 19.93 19.97 5,793 +0.07(+0.33%)
Jun 01, 2006 19.98 20.04 19.90 19.90 8,689 -0.08(-0.40%)
May 31, 2006 20.02 20.03 19.96 19.98 5,149 -0.11(-0.53%)
May 30, 2006 20.01 20.09 19.84 20.09 5,471 +0.05(+0.23%)
May 26, 2006 19.93 20.13 19.78 20.04 10,299 +0.06(+0.31%)
May 25, 2006 20.09 20.20 19.98 19.98 44,093 -0.12(-0.60%)
May 24, 2006 19.89 20.10 19.76 20.10 13,517 +0.21(+1.08%)
May 23, 2006 19.85 20.04 19.65 19.89 14,805 +0.09(+0.46%)
May 22, 2006 20.04 20.20 19.79 19.79 19,954 -0.18(-0.92%)
May 19, 2006 20.20 20.20 19.96 19.98 14,483 -0.22(-1.08%)
May 18, 2006 20.04 20.20 19.96 20.20 15,448 +0.09(+0.46%)
May 17, 2006 20.05 20.12 20.04 20.10 16,092 +0.06(+0.28%)
May 16, 2006 20.01 20.12 20.01 20.05 15,770 -0.07(-0.36%)
May 15, 2006 20.51 20.51 20.12 20.12 31,863 -0.39(-1.89%)
May 12, 2006 20.65 20.65 20.44 20.51 20,598 -0.09(-0.45%)
May 11, 2006 20.58 20.74 20.58 20.60 7,402 -0.06(-0.30%)
May 10, 2006 20.74 20.77 20.51 20.66 45,702 -0.08(-0.39%)
May 09, 2006 20.74 20.82 20.74 20.74 14,161 -0.07(-0.36%)
May 08, 2006 20.83 20.88 20.77 20.82 15,448 -0.06(-0.27%)
May 05, 2006 20.84 20.97 20.84 20.87 21,564 +0.06(+0.27%)
May 04, 2006 21.06 21.07 20.82 20.82 13,839 -0.16(-0.76%)
May 03, 2006 21.06 21.07 20.86 20.98 8,046 -0.09(-0.43%)
May 02, 2006 21.09 21.09 20.94 21.07 6,758 -0.06(-0.28%)
May 01, 2006 21.13 21.13 21.11 21.12 13,195 +0.02(+0.09%)
Apr 28, 2006 20.71 21.15 20.58 21.11 28,322 +0.32(+1.54%)
Apr 27, 2006 20.68 20.79 20.60 20.79 8,368 +0.05(+0.22%)
Apr 26, 2006 20.73 20.82 20.58 20.74 14,483 -0.08(-0.37%)
Apr 25, 2006 20.80 20.96 20.69 20.82 16,414 +0.00(+0.01%)
Apr 24, 2006 20.82 20.96 20.79 20.81 20,598 -0.08(-0.39%)
Apr 21, 2006 20.97 20.97 20.89 20.89 10,942 -0.08(-0.37%)
Apr 20, 2006 21.21 21.25 20.82 20.97 17,379 -0.20(-0.95%)
Apr 19, 2006 21.05 21.18 20.96 21.17 12,552 +0.10(+0.49%)
Apr 18, 2006 20.97 21.14 20.93 21.07 19,954 +0.04(+0.18%)
Apr 17, 2006 20.86 21.12 20.82 21.03 40,875 +0.19(+0.89%)
Apr 13, 2006 20.80 20.85 20.80 20.85 10,942 +0.05(+0.22%)
Apr 12, 2006 20.82 20.86 20.75 20.80 6,115 -0.05(-0.22%)
Apr 11, 2006 20.74 20.85 20.74 20.85 12,552 +0.12(+0.57%)
Apr 10, 2006 20.77 20.81 20.69 20.73 9,333 +0.03(+0.17%)
Apr 07, 2006 20.82 20.82 20.69 20.70 10,299 -0.12(-0.58%)
Apr 06, 2006 20.66 20.85 20.66 20.82 25,748 +0.20(+0.98%)
Apr 05, 2006 20.70 20.74 20.51 20.62 39,587 -0.08(-0.38%)
Apr 04, 2006 20.66 20.85 20.66 20.69 16,736 -0.05(-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.