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, 2005 67.65 67.95 67.40 67.40 2,200 -0.40(-0.59%)
Jan 28, 2005 67.75 67.80 67.45 67.80 7,700 +0.05(+0.07%)
Jan 27, 2005 67.70 67.80 67.45 67.75 3,700 -0.25(-0.37%)
Jan 26, 2005 67.97 68.01 67.88 68.00 9,000 +0.10(+0.15%)
Jan 25, 2005 67.85 67.97 67.71 67.90 1,500 +0.20(+0.30%)
Jan 24, 2005 68.07 68.07 67.45 67.70 6,300 -0.40(-0.59%)
Jan 21, 2005 68.05 68.10 68.00 68.10 1,900 +0.08(+0.12%)
Jan 20, 2005 68.08 68.08 67.90 68.02 1,400 -0.01(-0.01%)
Jan 19, 2005 67.90 68.05 67.81 68.03 1,800 -0.12(-0.18%)
Jan 18, 2005 68.20 68.20 67.80 68.15 4,400 +0.20(+0.29%)
Jan 14, 2005 67.98 68.00 67.87 67.95 2,000 +0.00(+0.00%)
Jan 13, 2005 67.85 67.95 67.60 67.95 3,300 +0.02(+0.03%)
Jan 12, 2005 68.00 68.00 67.80 67.93 18,200 -0.07(-0.11%)
Jan 11, 2005 67.65 68.00 67.50 68.00 1,700 +1.00(+1.49%)
Jan 10, 2005 66.40 67.50 66.40 67.00 3,900 +0.60(+0.90%)
Jan 07, 2005 67.15 67.15 66.40 66.40 2,900 -0.50(-0.75%)
Jan 06, 2005 66.75 67.05 66.65 66.90 4,900 -0.10(-0.15%)
Jan 05, 2005 67.45 67.70 67.00 67.00 2,300 -0.30(-0.45%)
Jan 04, 2005 67.50 67.80 67.25 67.30 5,000 -0.50(-0.74%)
Jan 03, 2005 67.75 67.80 67.35 67.80 3,100 +0.30(+0.44%)
Dec 31, 2004 67.50 67.50 67.30 67.50 400 -0.30(-0.44%)
Dec 30, 2004 67.20 67.80 67.00 67.80 1,800 +0.30(+0.44%)
Dec 29, 2004 67.30 67.50 67.00 67.50 1,700 +0.05(+0.07%)
Dec 28, 2004 67.55 68.00 67.45 67.45 1,200 -0.35(-0.52%)
Dec 27, 2004 67.75 67.80 67.20 67.80 5,300 -0.15(-0.22%)
Dec 23, 2004 67.75 68.00 67.60 67.95 1,500 -0.05(-0.07%)
Dec 22, 2004 67.95 68.00 67.60 68.00 6,000 +0.00(+0.00%)
Dec 21, 2004 68.00 68.00 67.60 68.00 2,000 +0.40(+0.59%)
Dec 20, 2004 68.00 68.00 67.60 67.60 2,300 -0.40(-0.59%)
Dec 17, 2004 68.00 68.00 68.00 68.00 2,700 +0.00(+0.00%)
Dec 16, 2004 67.60 68.00 67.25 68.00 2,400 +0.15(+0.22%)
Dec 15, 2004 68.05 68.05 67.85 67.85 2,000 -0.20(-0.29%)
Dec 14, 2004 68.00 68.05 68.00 68.05 3,400 +0.10(+0.15%)
Dec 13, 2004 67.84 68.00 67.75 67.95 2,300 +0.18(+0.27%)
Dec 10, 2004 68.00 68.00 67.48 67.77 5,500 -0.23(-0.34%)
Dec 09, 2004 67.75 68.00 67.19 68.00 3,800 +0.00(+0.00%)
Dec 08, 2004 68.05 68.05 67.00 68.00 11,300 -0.05(-0.07%)
Dec 07, 2004 68.05 68.05 68.00 68.05 5,700 +0.00(+0.00%)
Dec 06, 2004 68.00 68.05 67.95 68.05 12,100 +0.05(+0.07%)
Dec 03, 2004 68.00 68.00 67.76 68.00 5,100 +0.02(+0.03%)
Dec 02, 2004 69.65 69.65 67.49 67.98 16,200 -1.67(-2.40%)
Dec 01, 2004 71.00 71.10 69.63 69.65 9,800 -1.60(-2.25%)
Nov 30, 2004 70.25 71.25 70.25 71.25 6,000 +1.00(+1.42%)
Nov 29, 2004 70.00 70.25 69.95 70.25 5,500 +0.30(+0.43%)
Nov 26, 2004 68.48 70.00 67.93 69.95 10,600 +1.06(+1.54%)
Nov 24, 2004 68.50 69.10 68.50 68.89 7,100 +0.39(+0.57%)
Nov 23, 2004 68.50 68.51 68.35 68.50 17,800 +0.00(+0.00%)
Nov 22, 2004 68.40 68.50 68.40 68.50 8,500 +0.15(+0.22%)
Nov 19, 2004 68.50 68.50 68.30 68.35 4,100 -0.15(-0.22%)
Nov 18, 2004 68.50 68.50 68.28 68.50 3,300 +0.05(+0.07%)
Nov 17, 2004 68.30 68.50 68.18 68.45 7,500 -0.05(-0.07%)
Nov 16, 2004 68.50 68.50 68.45 68.50 4,600 +0.00(+0.00%)
Nov 15, 2004 68.50 68.50 68.45 68.50 5,400 +0.00(+0.00%)
Nov 12, 2004 68.45 68.50 68.42 68.50 7,600 +0.00(+0.00%)
Nov 11, 2004 68.50 68.50 68.46 68.50 7,700 +0.01(+0.01%)
Nov 10, 2004 68.50 68.50 68.10 68.49 9,200 -0.01(-0.01%)
Nov 09, 2004 68.50 68.50 68.35 68.50 13,300 +0.00(+0.00%)
Nov 08, 2004 68.24 68.50 68.20 68.50 21,100 +0.51(+0.75%)
Nov 05, 2004 67.74 68.25 67.50 67.99 16,500 +0.24(+0.35%)
Nov 04, 2004 67.90 67.90 67.65 67.75 4,300 +0.04(+0.06%)
Nov 03, 2004 67.90 67.90 67.64 67.71 4,500 -0.19(-0.28%)
Nov 02, 2004 67.90 67.90 67.70 67.90 1,900 +0.10(+0.15%)
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.