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 (%)
Feb 28, 2006 18.03 18.01 17.83 17.91 12,068 -0.12(-0.68%)
Feb 27, 2006 18.18 18.18 18.02 18.03 54,493 -0.15(-0.83%)
Feb 24, 2006 18.37 18.37 18.18 18.18 22,675 -0.19(-1.06%)
Feb 23, 2006 18.42 18.42 18.36 18.38 12,434 -0.05(-0.25%)
Feb 22, 2006 18.55 18.57 18.42 18.42 19,749 -0.02(-0.10%)
Feb 21, 2006 18.27 18.51 18.27 18.44 23,040 +0.18(+0.97%)
Feb 17, 2006 18.66 18.72 18.25 18.27 57,053 -0.33(-1.76%)
Feb 16, 2006 18.54 18.59 18.46 18.59 5,485 +0.11(+0.62%)
Feb 15, 2006 18.46 18.58 18.40 18.48 9,508 +0.09(+0.49%)
Feb 14, 2006 18.32 18.39 18.25 18.39 21,212 +0.00(+0.00%)
Feb 13, 2006 18.29 18.48 18.27 18.39 21,212 +0.00(+0.01%)
Feb 10, 2006 18.47 18.47 18.18 18.39 41,327 -0.13(-0.68%)
Feb 09, 2006 18.60 18.60 18.51 18.51 14,263 -0.12(-0.65%)
Feb 08, 2006 18.57 18.63 18.48 18.63 20,480 +0.07(+0.35%)
Feb 07, 2006 18.58 18.63 18.52 18.57 41,692 -0.08(-0.44%)
Feb 06, 2006 18.47 18.67 18.46 18.65 36,206 +0.25(+1.34%)
Feb 03, 2006 18.34 18.40 18.27 18.40 21,943 -0.00(-0.01%)
Feb 02, 2006 18.43 18.52 18.40 18.40 46,447 -0.25(-1.33%)
Feb 01, 2006 18.61 18.73 18.61 18.65 23,772 +0.05(+0.25%)
Jan 31, 2006 18.59 18.70 18.48 18.61 26,698 +0.01(+0.04%)
Jan 30, 2006 18.59 18.63 18.57 18.60 42,790 +0.01(+0.03%)
Jan 27, 2006 18.47 18.66 18.43 18.59 65,099 -0.05(-0.28%)
Jan 26, 2006 18.65 18.65 18.57 18.65 36,938 +0.04(+0.19%)
Jan 25, 2006 18.63 18.64 18.58 18.61 34,744 -0.02(-0.13%)
Jan 24, 2006 18.63 18.66 18.63 18.63 66,928 +0.01(+0.04%)
Jan 23, 2006 18.64 18.64 18.57 18.63 76,436 +0.04(+0.21%)
Jan 20, 2006 18.69 18.69 18.58 18.59 44,252 -0.04(-0.24%)
Jan 19, 2006 18.61 18.63 18.52 18.63 16,457 +0.04(+0.21%)
Jan 18, 2006 18.65 18.73 18.56 18.59 31,818 -0.01(-0.04%)
Jan 17, 2006 18.58 18.73 18.54 18.60 34,378 +0.09(+0.49%)
Jan 13, 2006 18.65 18.65 18.51 18.51 22,675 -0.15(-0.80%)
Jan 12, 2006 18.70 18.73 18.57 18.66 32,915 -0.07(-0.37%)
Jan 11, 2006 18.74 18.74 18.72 18.73 269,540 -0.01(-0.07%)
Jan 10, 2006 18.77 18.77 18.73 18.74 13,897 -0.03(-0.15%)
Jan 09, 2006 18.73 18.77 18.73 18.77 103,500 +0.00(+0.00%)
Jan 06, 2006 18.77 19.02 18.71 18.77 54,493 -0.04(-0.22%)
Jan 05, 2006 18.92 18.92 18.73 18.81 29,623 -0.12(-0.65%)
Jan 04, 2006 18.95 18.95 18.88 18.93 31,452 -0.01(-0.07%)
Jan 03, 2006 19.00 19.02 18.85 18.95 40,229 -0.12(-0.64%)
Dec 30, 2005 18.80 19.14 18.78 19.07 112,278 +0.30(+1.57%)
Dec 29, 2005 18.73 18.80 18.73 18.78 21,212 +0.07(+0.39%)
Dec 28, 2005 18.48 18.80 18.46 18.70 55,590 -0.04(-0.20%)
Dec 27, 2005 19.04 19.04 18.70 18.74 65,099 -0.33(-1.74%)
Dec 23, 2005 19.06 19.10 19.00 19.07 42,058 -0.03(-0.14%)
Dec 22, 2005 19.15 19.17 19.03 19.10 21,943 -0.05(-0.29%)
Dec 21, 2005 19.07 19.19 19.07 19.15 14,994 +0.08(+0.43%)
Dec 20, 2005 19.14 19.22 19.06 19.07 18,286 -0.05(-0.29%)
Dec 19, 2005 19.13 19.14 19.09 19.13 26,332 +0.04(+0.20%)
Dec 16, 2005 19.09 19.10 19.07 19.09 11,703 -0.01(-0.06%)
Dec 15, 2005 19.14 19.14 19.10 19.10 4,754 -0.04(-0.21%)
Dec 14, 2005 19.14 19.14 19.09 19.14 10,971 +0.01(+0.06%)
Dec 13, 2005 19.11 19.15 19.04 19.13 19,749 -0.02(-0.13%)
Dec 12, 2005 19.14 19.22 19.10 19.15 25,966 +0.08(+0.43%)
Dec 09, 2005 19.14 19.19 19.07 19.07 6,217 -0.05(-0.28%)
Dec 08, 2005 19.07 19.13 19.00 19.13 12,068 -0.01(-0.07%)
Dec 07, 2005 19.13 19.18 19.09 19.14 14,629 +0.03(+0.14%)
Dec 06, 2005 19.14 19.14 19.09 19.11 9,874 -0.03(-0.14%)
Dec 05, 2005 19.14 19.15 19.11 19.14 361,338 +0.07(+0.36%)
Dec 02, 2005 19.10 19.10 18.88 19.07 24,869 -0.02(-0.10%)
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.