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 (%)
Jul 31, 2006 17.49 17.55 17.45 17.55 20,576 +0.12(+0.69%)
Jul 28, 2006 17.51 17.55 17.43 17.43 6,246 -0.08(-0.47%)
Jul 27, 2006 17.44 17.51 17.44 17.51 12,860 +0.04(+0.23%)
Jul 26, 2006 17.38 17.48 17.38 17.47 5,144 +0.10(+0.55%)
Jul 25, 2006 17.38 17.42 17.31 17.38 9,553 -0.01(-0.08%)
Jul 24, 2006 17.14 17.39 17.14 17.39 13,227 +0.25(+1.44%)
Jul 21, 2006 17.12 17.21 17.12 17.14 2,939 +0.01(+0.06%)
Jul 20, 2006 17.22 17.38 17.12 17.13 29,027 -0.09(-0.52%)
Jul 19, 2006 17.21 17.22 17.15 17.22 4,409 +0.08(+0.44%)
Jul 18, 2006 17.21 17.39 17.15 17.15 7,348 -0.08(-0.46%)
Jul 17, 2006 17.21 17.22 17.18 17.22 14,697 -0.17(-0.95%)
Jul 14, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jul 13, 2006 17.19 17.41 17.19 17.39 9,920 +0.27(+1.59%)
Jul 12, 2006 17.21 17.21 17.12 17.12 9,185 -0.15(-0.87%)
Jul 11, 2006 17.27 17.27 17.27 17.27 12,860 +0.02(+0.11%)
Jul 10, 2006 17.15 17.25 17.15 17.25 1,837 +0.10(+0.60%)
Jul 07, 2006 17.08 17.15 17.05 17.15 1,837 +0.10(+0.56%)
Jul 06, 2006 17.15 17.15 17.05 17.05 13,962 -0.16(-0.95%)
Jul 05, 2006 17.15 17.22 17.15 17.21 5,511 +0.02(+0.09%)
Jul 03, 2006 17.19 17.28 17.09 17.20 7,348 +0.01(+0.06%)
Jun 30, 2006 17.25 17.51 17.19 17.19 6,981 -0.11(-0.65%)
Jun 29, 2006 17.28 17.42 17.19 17.30 13,595 +0.02(+0.09%)
Jun 28, 2006 17.15 17.35 17.15 17.28 4,409 +0.03(+0.17%)
Jun 27, 2006 17.35 17.39 17.25 17.25 8,451 -0.11(-0.64%)
Jun 26, 2006 17.42 17.43 17.36 17.36 11,390 -0.05(-0.31%)
Jun 23, 2006 17.16 17.42 17.16 17.42 9,185 +0.16(+0.95%)
Jun 22, 2006 17.28 17.28 17.25 17.25 3,674 +0.04(+0.24%)
Jun 21, 2006 17.22 17.27 17.08 17.21 11,758 -0.08(-0.44%)
Jun 20, 2006 17.30 17.39 17.29 17.29 6,246 -0.02(-0.09%)
Jun 19, 2006 17.49 17.49 17.30 17.31 14,330 -0.18(-1.03%)
Jun 16, 2006 17.49 17.50 17.49 17.49 1,469 +0.08(+0.47%)
Jun 15, 2006 17.33 17.67 16.33 17.40 11,758 +0.02(+0.14%)
Jun 14, 2006 17.33 17.62 17.33 17.38 10,288 +0.05(+0.31%)
Jun 13, 2006 17.42 17.42 17.31 17.33 9,185 -0.12(-0.69%)
Jun 12, 2006 17.54 17.73 17.39 17.45 5,511 -0.01(-0.03%)
Jun 09, 2006 17.42 17.57 17.42 17.45 7,716 +0.03(+0.19%)
Jun 08, 2006 17.42 17.42 17.30 17.42 15,065 -0.03(-0.16%)
Jun 07, 2006 17.42 17.45 17.42 17.45 2,939 +0.01(+0.03%)
Jun 06, 2006 17.51 17.53 17.44 17.44 13,227 -0.14(-0.80%)
Jun 05, 2006 17.49 17.67 17.43 17.58 9,920 +0.09(+0.53%)
Jun 02, 2006 17.46 17.69 17.46 17.49 6,613 +0.06(+0.33%)
Jun 01, 2006 17.50 17.55 17.43 17.43 9,920 -0.07(-0.40%)
May 31, 2006 17.54 17.54 17.49 17.50 5,879 -0.09(-0.53%)
May 30, 2006 17.53 17.59 17.37 17.59 6,246 +0.04(+0.23%)
May 26, 2006 17.45 17.64 17.32 17.55 11,758 +0.05(+0.31%)
May 25, 2006 17.59 17.69 17.50 17.50 50,339 -0.11(-0.60%)
May 24, 2006 17.42 17.61 17.31 17.61 15,432 +0.19(+1.08%)
May 23, 2006 17.39 17.55 17.21 17.42 16,902 +0.08(+0.46%)
May 22, 2006 17.55 17.69 17.34 17.34 22,781 -0.16(-0.92%)
May 19, 2006 17.69 17.69 17.49 17.50 16,534 -0.19(-1.08%)
May 18, 2006 17.55 17.70 17.49 17.69 17,637 +0.08(+0.46%)
May 17, 2006 17.56 17.62 17.55 17.61 18,371 +0.05(+0.28%)
May 16, 2006 17.53 17.62 17.53 17.56 18,004 -0.06(-0.36%)
May 15, 2006 17.96 17.96 17.62 17.62 36,376 -0.34(-1.89%)
May 12, 2006 18.08 18.08 17.91 17.96 23,516 -0.08(-0.45%)
May 11, 2006 18.03 18.17 18.03 18.04 8,451 -0.05(-0.30%)
May 10, 2006 18.17 18.19 17.96 18.10 52,176 -0.07(-0.39%)
May 09, 2006 18.17 18.23 18.17 18.17 16,167 -0.07(-0.36%)
May 08, 2006 18.25 18.29 18.19 18.23 17,637 -0.05(-0.27%)
May 05, 2006 18.26 18.36 18.26 18.28 24,618 +0.05(+0.27%)
May 04, 2006 18.45 18.45 18.23 18.23 15,799 -0.14(-0.76%)
May 03, 2006 18.44 18.45 18.28 18.37 9,185 -0.08(-0.43%)
May 02, 2006 18.48 18.48 18.34 18.45 7,716 -0.05(-0.28%)
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.