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 (%)
Sep 30, 2008 18.46 19.29 17.27 17.47 41,167 -1.04(-5.64%)
Sep 29, 2008 19.49 20.15 18.38 18.52 42,664 -1.23(-6.21%)
Sep 26, 2008 19.63 19.86 19.22 19.74 0 +0.49(+2.55%)
Sep 25, 2008 19.26 19.53 19.22 19.25 24,860 -0.28(-1.41%)
Sep 24, 2008 19.53 19.66 19.39 19.53 25,471 +0.19(+1.00%)
Sep 23, 2008 19.40 19.66 19.31 19.34 18,000 -0.06(-0.33%)
Sep 22, 2008 18.95 19.66 18.95 19.40 30,474 +0.70(+3.73%)
Sep 19, 2008 17.60 19.39 17.60 18.70 0 +0.63(+3.47%)
Sep 18, 2008 17.61 18.11 17.05 18.08 19,665 +0.86(+4.98%)
Sep 17, 2008 16.78 17.44 16.78 17.22 32,953 +0.09(+0.55%)
Sep 16, 2008 18.30 18.30 16.50 17.12 58,472 -1.59(-8.51%)
Sep 15, 2008 18.22 18.72 18.22 18.72 32,357 +0.03(+0.18%)
Sep 12, 2008 18.43 18.68 18.23 18.68 15,633 +0.20(+1.06%)
Sep 11, 2008 18.57 18.76 18.31 18.49 15,088 -0.47(-2.49%)
Sep 10, 2008 18.98 19.01 18.15 18.96 50,201 -0.05(-0.25%)
Sep 09, 2008 19.67 19.80 19.01 19.01 36,786 -0.81(-4.08%)
Sep 08, 2008 19.39 19.94 19.29 19.81 27,318 +0.26(+1.34%)
Sep 05, 2008 19.91 20.16 18.37 19.55 0 -0.63(-3.11%)
Sep 04, 2008 19.42 20.18 19.10 20.18 50,652 +1.14(+6.01%)
Sep 03, 2008 20.42 20.60 19.04 19.04 30,012 -1.45(-7.08%)
Sep 02, 2008 21.30 21.45 20.42 20.49 23,635 -0.78(-3.68%)
Aug 29, 2008 20.43 21.30 20.43 21.27 0 +0.47(+2.26%)
Aug 28, 2008 20.63 20.80 20.56 20.80 12,892 +0.02(+0.11%)
Aug 27, 2008 20.77 20.80 20.65 20.78 9,998 +0.38(+1.89%)
Aug 26, 2008 20.25 20.41 19.99 20.39 27,421 +0.31(+1.52%)
Aug 25, 2008 20.13 20.13 19.77 20.09 9,002 +0.05(+0.27%)
Aug 22, 2008 20.34 20.34 19.60 20.03 0 -0.19(-0.94%)
Aug 21, 2008 20.14 20.54 19.97 20.22 47,473 +0.26(+1.31%)
Aug 20, 2008 19.64 20.24 19.51 19.96 45,966 +0.20(+0.99%)
Aug 19, 2008 19.25 19.78 19.25 19.77 22,876 +0.17(+0.87%)
Aug 18, 2008 18.88 19.60 18.88 19.60 14,734 +0.30(+1.56%)
Aug 15, 2008 20.01 20.25 19.09 19.29 0 -0.84(-4.16%)
Aug 14, 2008 17.65 20.27 19.80 20.13 18,647 +0.30(+1.52%)
Aug 13, 2008 8.246 20.03 19.05 19.83 11,298 +0.51(+2.62%)
Aug 12, 2008 19.12 19.44 18.78 19.32 27,734 +0.19(+1.00%)
Aug 11, 2008 19.60 19.60 19.13 19.13 22,968 -0.63(-3.17%)
Aug 08, 2008 20.12 20.19 19.74 19.76 17,295 -0.22(-1.09%)
Aug 07, 2008 19.96 20.20 19.96 19.98 76,794 +0.11(+0.55%)
Aug 06, 2008 19.69 19.93 19.46 19.87 26,011 -0.08(-0.41%)
Aug 05, 2008 20.41 20.41 19.83 19.95 61,619 -0.67(-3.23%)
Aug 04, 2008 20.96 20.96 20.36 20.62 25,353 -0.27(-1.30%)
Aug 01, 2008 20.62 20.96 20.62 20.89 14,054 +0.48(+2.33%)
Jul 31, 2008 21.19 21.19 20.41 20.41 11,390 -0.71(-3.35%)
Jul 30, 2008 20.66 21.18 20.11 21.12 20,392 +0.40(+1.92%)
Jul 29, 2008 20.72 21.00 20.61 20.72 9,685 -0.20(-0.98%)
Jul 28, 2008 20.80 21.10 20.80 20.93 12,033 +0.11(+0.51%)
Jul 25, 2008 20.21 20.82 20.14 20.82 23,832 +0.36(+1.76%)
Jul 24, 2008 21.22 21.50 20.28 20.46 29,159 -0.77(-3.62%)
Jul 23, 2008 21.84 21.86 21.05 21.23 24,427 -0.61(-2.77%)
Jul 22, 2008 23.13 23.13 21.77 21.83 18,243 -1.03(-4.50%)
Jul 21, 2008 21.57 22.90 21.50 22.86 28,329 +1.37(+6.38%)
Jul 18, 2008 20.93 21.57 20.93 21.49 19,441 +0.40(+1.88%)
Jul 17, 2008 21.02 21.50 20.68 21.09 32,014 +0.08(+0.40%)
Jul 16, 2008 22.00 22.23 20.98 21.01 41,888 -1.00(-4.53%)
Jul 15, 2008 23.64 23.64 21.36 22.00 24,669 -0.04(-0.19%)
Jul 14, 2008 21.41 22.30 21.41 22.04 12,492 +0.45(+2.08%)
Jul 11, 2008 21.41 21.71 21.41 21.60 8,818 +0.19(+0.86%)
Jul 10, 2008 21.77 21.84 21.23 21.41 23,835 +0.05(+0.22%)
Jul 09, 2008 20.82 21.36 20.82 21.36 21,881 +0.14(+0.64%)
Jul 08, 2008 21.80 21.80 20.46 21.23 49,850 -0.78(-3.56%)
Jul 07, 2008 22.64 22.64 21.09 22.01 70,754 -0.13(-0.58%)
Jul 04, 2008 22.30 22.30 21.92 22.14 33,271 +0.00(+0.00%)
Jul 03, 2008 22.30 22.30 21.92 22.14 33,271 -0.38(-1.70%)
Jul 02, 2008 22.59 23.64 22.32 22.52 27,153 -0.51(-2.22%)
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.