Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.55 19.38 17.35 17.56 40,975 -1.05(-5.64%)
Sep 29, 2008 19.58 20.24 18.47 18.61 42,465 -1.23(-6.21%)
Sep 26, 2008 19.72 19.95 19.31 19.84 0 +0.49(+2.55%)
Sep 25, 2008 19.35 19.63 19.31 19.34 24,745 -0.28(-1.41%)
Sep 24, 2008 19.62 19.75 19.48 19.62 25,353 +0.19(+1.00%)
Sep 23, 2008 19.50 19.76 19.40 19.43 17,916 -0.06(-0.33%)
Sep 22, 2008 19.04 19.76 19.04 19.49 30,332 +0.70(+3.73%)
Sep 19, 2008 17.69 19.48 17.69 18.79 0 +0.63(+3.47%)
Sep 18, 2008 17.69 18.20 17.13 18.16 19,573 +0.86(+4.98%)
Sep 17, 2008 16.86 17.52 16.86 17.30 32,800 +0.09(+0.55%)
Sep 16, 2008 18.39 18.39 16.58 17.20 58,200 -1.60(-8.51%)
Sep 15, 2008 18.31 18.80 18.31 18.80 32,206 +0.03(+0.18%)
Sep 12, 2008 18.51 18.77 18.32 18.77 15,560 +0.20(+1.06%)
Sep 11, 2008 18.66 18.85 18.39 18.57 15,017 -0.47(-2.49%)
Sep 10, 2008 19.07 19.09 18.24 19.05 49,967 -0.05(-0.25%)
Sep 09, 2008 19.76 19.90 19.09 19.09 36,614 -0.81(-4.08%)
Sep 08, 2008 19.48 20.04 19.38 19.91 27,191 +0.26(+1.34%)
Sep 05, 2008 20.00 20.26 18.45 19.64 0 -0.63(-3.11%)
Sep 04, 2008 19.51 20.27 19.19 20.27 50,416 +1.15(+6.01%)
Sep 03, 2008 20.52 20.70 19.13 19.13 29,872 -1.46(-7.08%)
Sep 02, 2008 21.40 21.55 20.51 20.58 23,525 -0.79(-3.68%)
Aug 29, 2008 20.52 21.40 20.52 21.37 0 +0.47(+2.26%)
Aug 28, 2008 20.73 20.90 20.66 20.90 12,832 +0.02(+0.11%)
Aug 27, 2008 20.87 20.90 20.74 20.87 9,951 +0.39(+1.89%)
Aug 26, 2008 20.34 20.51 20.09 20.49 27,294 +0.31(+1.52%)
Aug 25, 2008 20.23 20.23 19.86 20.18 8,960 +0.05(+0.27%)
Aug 22, 2008 20.44 20.44 19.69 20.13 0 -0.19(-0.94%)
Aug 21, 2008 20.23 20.64 20.06 20.32 47,251 +0.26(+1.31%)
Aug 20, 2008 19.73 20.34 19.60 20.06 45,752 +0.20(+0.99%)
Aug 19, 2008 19.34 19.87 19.34 19.86 22,770 +0.17(+0.87%)
Aug 18, 2008 18.96 19.69 18.96 19.69 14,665 +0.30(+1.56%)
Aug 15, 2008 20.10 20.34 19.18 19.38 0 -0.84(-4.16%)
Aug 14, 2008 17.73 20.36 19.89 20.23 18,560 +0.30(+1.52%)
Aug 13, 2008 8.285 20.12 19.14 19.92 11,246 +0.51(+2.62%)
Aug 12, 2008 19.21 19.53 18.87 19.41 27,605 +0.19(+1.00%)
Aug 11, 2008 19.69 19.69 19.22 19.22 22,861 -0.63(-3.17%)
Aug 08, 2008 20.21 20.28 19.84 19.85 17,214 -0.22(-1.09%)
Aug 07, 2008 20.06 20.29 20.06 20.07 76,436 +0.11(+0.55%)
Aug 06, 2008 19.78 20.02 19.55 19.96 25,889 -0.08(-0.41%)
Aug 05, 2008 20.51 20.51 19.93 20.04 61,332 -0.67(-3.23%)
Aug 04, 2008 21.05 21.05 20.45 20.71 25,235 -0.27(-1.30%)
Aug 01, 2008 20.71 21.05 20.71 20.99 13,989 +0.48(+2.33%)
Jul 31, 2008 21.29 21.29 20.51 20.51 11,337 -0.71(-3.35%)
Jul 30, 2008 20.76 21.28 20.20 21.22 20,297 +0.40(+1.92%)
Jul 29, 2008 20.82 21.10 20.71 20.82 9,640 -0.21(-0.98%)
Jul 28, 2008 20.90 21.20 20.90 21.02 11,977 +0.11(+0.51%)
Jul 25, 2008 20.30 20.92 20.23 20.92 23,721 +0.36(+1.76%)
Jul 24, 2008 21.32 21.60 20.37 20.56 29,024 -0.77(-3.62%)
Jul 23, 2008 21.94 21.96 21.14 21.33 24,313 -0.61(-2.77%)
Jul 22, 2008 23.24 23.24 21.87 21.94 18,158 -1.03(-4.50%)
Jul 21, 2008 21.67 23.00 21.60 22.97 28,197 +1.38(+6.38%)
Jul 18, 2008 21.03 21.67 21.03 21.59 19,350 +0.40(+1.88%)
Jul 17, 2008 21.12 21.60 20.78 21.19 31,865 +0.08(+0.40%)
Jul 16, 2008 22.11 22.34 21.08 21.11 41,692 -1.00(-4.53%)
Jul 15, 2008 23.75 23.75 21.46 22.11 24,554 -0.04(-0.19%)
Jul 14, 2008 21.51 22.41 21.51 22.15 12,434 +0.45(+2.08%)
Jul 11, 2008 21.51 21.81 21.51 21.70 8,777 +0.19(+0.86%)
Jul 10, 2008 21.87 21.94 21.33 21.51 23,724 +0.05(+0.22%)
Jul 09, 2008 20.92 21.46 20.92 21.46 21,779 +0.14(+0.64%)
Jul 08, 2008 21.90 21.90 20.55 21.33 49,618 -0.79(-3.56%)
Jul 07, 2008 22.74 22.74 21.19 22.11 70,424 -0.13(-0.58%)
Jul 04, 2008 22.41 22.41 22.02 22.24 33,116 +0.00(+0.00%)
Jul 03, 2008 22.41 22.41 22.02 22.24 33,116 -0.39(-1.70%)
Jul 02, 2008 22.69 23.75 22.42 22.63 27,027 -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.