Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.52 16.60 16.51 16.60 11,758 +0.15(+0.91%)
Sep 27, 2007 16.45 16.58 16.40 16.45 12,860 +0.01(+0.04%)
Sep 26, 2007 16.06 16.60 16.06 16.45 27,925 +0.22(+1.33%)
Sep 25, 2007 16.33 16.53 16.08 16.23 32,334 -0.10(-0.61%)
Sep 24, 2007 16.33 16.54 16.04 16.33 38,213 -0.14(-0.83%)
Sep 21, 2007 16.60 16.60 16.33 16.47 11,390 -0.14(-0.82%)
Sep 20, 2007 16.60 16.60 16.47 16.60 18,371 +0.41(+2.52%)
Sep 19, 2007 16.32 16.34 16.06 16.19 28,660 +0.18(+1.10%)
Sep 18, 2007 16.06 16.25 16.02 16.02 12,492 -0.24(-1.51%)
Sep 17, 2007 16.33 16.40 16.13 16.26 27,190 -0.10(-0.60%)
Sep 14, 2007 16.33 16.60 16.33 16.36 8,451 +0.03(+0.17%)
Sep 13, 2007 16.47 16.60 16.33 16.33 4,409 +0.00(+0.00%)
Sep 12, 2007 16.60 16.60 16.20 16.33 10,655 +0.00(+0.02%)
Sep 11, 2007 16.54 16.54 16.19 16.33 10,655 +0.11(+0.69%)
Sep 10, 2007 16.20 16.38 16.20 16.22 9,553 -0.11(-0.70%)
Sep 07, 2007 16.59 16.59 16.21 16.33 6,613 -0.06(-0.40%)
Sep 06, 2007 16.38 16.40 16.30 16.40 8,083 +0.13(+0.78%)
Sep 05, 2007 16.23 16.27 16.23 16.27 1,837 -0.21(-1.26%)
Sep 04, 2007 16.47 16.60 16.26 16.48 14,330 +0.13(+0.82%)
Aug 31, 2007 16.46 16.47 16.26 16.34 8,818 +0.14(+0.89%)
Aug 30, 2007 16.33 16.38 16.19 16.20 6,613 -0.32(-1.96%)
Aug 29, 2007 16.17 16.56 16.03 16.52 12,860 +0.19(+1.18%)
Aug 28, 2007 16.33 16.46 16.19 16.33 23,148 +0.00(+0.00%)
Aug 27, 2007 16.46 16.60 15.93 16.33 16,167 +0.14(+0.84%)
Aug 24, 2007 16.00 16.19 15.85 16.19 9,920 +0.41(+2.59%)
Aug 23, 2007 15.78 15.89 15.52 15.78 4,776 +0.00(+0.00%)
Aug 22, 2007 16.00 16.39 15.49 15.78 17,269 +0.00(+0.00%)
Aug 21, 2007 14.89 15.78 14.70 15.78 9,920 +0.27(+1.75%)
Aug 20, 2007 14.82 15.51 14.70 15.51 16,167 +0.69(+4.68%)
Aug 17, 2007 15.04 15.24 14.70 14.82 17,637 +0.29(+1.97%)
Aug 16, 2007 14.42 14.53 13.68 14.53 25,720 -0.25(-1.66%)
Aug 15, 2007 14.67 14.96 14.67 14.78 25,353 -0.45(-2.95%)
Aug 14, 2007 15.79 16.60 15.15 15.23 26,823 -0.72(-4.51%)
Aug 13, 2007 15.98 16.33 15.82 15.95 8,083 +0.28(+1.77%)
Aug 10, 2007 15.99 15.99 15.54 15.67 23,883 +0.29(+1.89%)
Aug 09, 2007 16.06 16.06 15.38 15.38 24,618 -0.40(-2.55%)
Aug 08, 2007 15.51 15.85 15.34 15.78 4,776 +0.20(+1.31%)
Aug 07, 2007 14.64 15.92 14.63 15.58 30,864 +0.46(+3.04%)
Aug 06, 2007 15.93 15.93 13.78 15.12 79,734 -1.02(-6.32%)
Aug 03, 2007 15.93 16.14 15.92 16.14 6,613 +0.21(+1.33%)
Aug 02, 2007 16.32 16.44 15.92 15.92 5,511 -0.11(-0.70%)
Aug 01, 2007 16.55 16.86 15.88 16.04 15,432 -0.30(-1.82%)
Jul 31, 2007 16.74 16.94 15.87 16.33 8,818 -0.22(-1.34%)
Jul 30, 2007 16.33 16.60 16.33 16.56 3,306 +0.03(+0.20%)
Jul 27, 2007 17.15 17.28 16.34 16.52 24,985 -0.41(-2.43%)
Jul 26, 2007 16.98 17.95 16.42 16.93 15,432 +0.16(+0.94%)
Jul 25, 2007 16.51 16.87 16.47 16.78 6,981 +0.29(+1.75%)
Jul 24, 2007 16.49 16.72 16.49 16.49 7,716 -0.27(-1.59%)
Jul 23, 2007 16.94 17.21 16.74 16.75 19,474 -0.64(-3.66%)
Jul 20, 2007 17.01 17.42 16.88 17.39 24,618 +0.16(+0.92%)
Jul 19, 2007 16.63 17.42 16.61 17.23 36,743 +0.63(+3.80%)
Jul 18, 2007 16.59 16.60 16.49 16.60 7,716 +0.08(+0.51%)
Jul 17, 2007 16.47 16.60 16.47 16.52 5,879 +0.26(+1.57%)
Jul 16, 2007 16.19 16.60 16.19 16.26 5,879 -0.01(-0.05%)
Jul 13, 2007 16.33 16.47 16.13 16.27 15,432 +0.17(+1.03%)
Jul 12, 2007 16.27 16.27 16.10 16.10 8,083 +0.00(+0.02%)
Jul 11, 2007 16.30 16.33 16.10 16.10 13,962 -0.04(-0.24%)
Jul 10, 2007 16.32 16.47 16.13 16.14 9,920 -0.00(-0.01%)
Jul 09, 2007 16.47 16.47 15.92 16.14 12,125 -0.19(-1.15%)
Jul 06, 2007 16.26 16.34 16.16 16.33 5,879 +0.24(+1.52%)
Jul 05, 2007 16.33 16.46 16.06 16.08 9,553 -0.04(-0.24%)
Jul 03, 2007 16.33 16.47 16.11 16.12 6,613 +0.05(+0.33%)
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.