Mesa Royalty Trust (NY: MTR )

5.090 USD +0.015 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 58.24 61.99 57.49 61.99 4,000 +3.00(+5.09%)
Jan 30, 2008 59.00 60.17 56.42 58.99 9,300 -0.31(-0.52%)
Jan 29, 2008 58.94 59.50 58.94 59.30 2,800 +0.48(+0.82%)
Jan 28, 2008 56.57 58.82 56.25 58.82 14,900 +1.82(+3.19%)
Jan 25, 2008 56.24 57.32 56.24 57.00 5,700 +1.20(+2.15%)
Jan 24, 2008 54.90 57.79 54.90 55.80 8,900 +0.15(+0.27%)
Jan 23, 2008 56.40 56.90 54.18 55.65 9,300 -0.75(-1.33%)
Jan 22, 2008 54.90 56.88 53.98 56.40 6,800 -0.47(-0.83%)
Jan 21, 2008 58.24 59.14 56.12 56.87 0 +0.00(+0.00%)
Jan 18, 2008 58.24 59.14 56.12 56.87 10,400 -1.47(-2.52%)
Jan 17, 2008 58.78 60.20 57.28 58.34 9,800 -1.24(-2.08%)
Jan 16, 2008 59.00 60.47 59.00 59.58 8,200 +0.07(+0.12%)
Jan 15, 2008 59.40 60.85 58.65 59.51 5,400 +0.50(+0.85%)
Jan 14, 2008 57.60 59.91 57.60 59.01 13,000 +0.17(+0.29%)
Jan 11, 2008 56.70 59.06 56.50 58.84 21,500 -0.17(-0.29%)
Jan 10, 2008 60.50 63.17 58.81 59.01 12,062 -2.88(-4.65%)
Jan 09, 2008 61.53 62.62 61.26 61.89 4,000 +0.64(+1.04%)
Jan 08, 2008 60.00 62.35 58.50 61.25 11,005 +0.74(+1.22%)
Jan 07, 2008 63.40 63.40 56.94 60.51 45,150 -3.39(-5.31%)
Jan 04, 2008 67.00 67.20 63.00 63.90 7,300 -3.20(-4.77%)
Jan 03, 2008 68.30 68.30 67.00 67.10 5,800 -1.35(-1.97%)
Jan 02, 2008 69.51 69.80 68.14 68.45 4,300 -1.05(-1.51%)
Jan 01, 2008 68.00 69.50 67.50 69.50 0 +0.00(+0.00%)
Dec 31, 2007 68.00 69.50 67.50 69.50 3,900 +0.88(+1.28%)
Dec 28, 2007 69.35 70.50 68.35 68.62 4,300 -0.43(-0.62%)
Dec 27, 2007 68.77 69.18 68.77 69.05 900 +0.15(+0.22%)
Dec 26, 2007 69.00 69.49 68.50 68.90 2,400 -0.60(-0.86%)
Dec 24, 2007 69.75 69.75 69.01 69.50 2,100 -0.01(-0.01%)
Dec 21, 2007 69.01 70.13 69.01 69.51 5,100 +1.00(+1.46%)
Dec 20, 2007 69.04 70.11 68.50 68.51 12,100 -0.60(-0.87%)
Dec 19, 2007 71.39 71.39 69.10 69.11 3,210 -0.74(-1.06%)
Dec 18, 2007 66.71 70.28 66.71 69.85 6,001 +1.93(+2.85%)
Dec 17, 2007 68.50 68.75 67.50 67.92 11,500 -3.15(-4.43%)
Dec 14, 2007 71.54 71.92 70.79 71.07 1,700 +0.81(+1.15%)
Dec 13, 2007 69.95 72.05 69.95 70.26 2,600 -0.24(-0.34%)
Dec 12, 2007 70.75 71.00 70.50 70.50 800 +0.00(+0.00%)
Dec 11, 2007 70.51 70.51 70.50 70.50 300 -1.37(-1.91%)
Dec 10, 2007 72.93 72.93 70.37 71.87 4,200 -0.53(-0.73%)
Dec 07, 2007 72.79 72.80 72.00 72.40 3,000 +0.90(+1.26%)
Dec 06, 2007 72.50 73.48 71.50 71.50 6,800 -1.50(-2.05%)
Dec 05, 2007 71.33 73.48 71.33 73.00 3,100 +1.78(+2.50%)
Dec 04, 2007 73.36 73.73 71.22 71.22 5,000 -1.33(-1.83%)
Dec 03, 2007 67.69 73.25 67.12 72.55 22,200 +4.80(+7.08%)
Nov 30, 2007 68.00 68.00 67.51 67.75 4,000 -1.35(-1.95%)
Nov 29, 2007 67.31 70.06 66.61 69.10 5,900 +1.79(+2.66%)
Nov 28, 2007 71.99 71.99 65.70 67.31 3,900 +0.40(+0.60%)
Nov 27, 2007 71.15 73.25 66.00 66.91 26,300 -5.59(-7.71%)
Nov 26, 2007 72.64 72.64 71.50 72.50 6,200 +0.25(+0.35%)
Nov 23, 2007 72.49 72.64 71.55 72.25 3,900 +1.22(+1.72%)
Nov 21, 2007 72.00 73.00 71.03 71.03 12,900 -1.96(-2.69%)
Nov 20, 2007 71.70 73.75 71.00 72.99 7,800 +2.69(+3.83%)
Nov 19, 2007 71.50 72.58 70.30 70.30 6,800 +0.20(+0.29%)
Nov 16, 2007 69.94 72.99 66.70 70.10 4,800 +0.17(+0.24%)
Nov 15, 2007 71.60 71.67 68.46 69.93 9,900 -1.76(-2.46%)
Nov 14, 2007 71.25 79.33 70.76 71.69 8,200 +0.44(+0.62%)
Nov 13, 2007 71.20 71.50 70.60 71.25 5,900 +0.19(+0.27%)
Nov 12, 2007 71.45 74.99 69.16 71.06 18,201 -0.39(-0.55%)
Nov 09, 2007 70.52 71.46 70.52 71.45 10,300 +1.44(+2.06%)
Nov 08, 2007 70.47 70.52 69.00 70.01 5,800 +0.03(+0.04%)
Nov 07, 2007 68.55 70.47 68.55 69.98 7,400 +1.48(+2.16%)
Nov 06, 2007 69.99 70.20 68.20 68.50 8,700 -1.24(-1.78%)
Nov 05, 2007 68.90 69.95 68.85 69.74 2,500 +1.94(+2.86%)
Nov 02, 2007 70.00 70.00 67.80 67.80 3,500 -1.92(-2.75%)
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.