Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 17.95 17.93 17.74 17.83 12,125 -0.12(-0.68%)
Feb 27, 2006 18.10 18.10 17.93 17.95 54,748 -0.15(-0.83%)
Feb 24, 2006 18.29 18.29 18.10 18.10 22,781 -0.19(-1.06%)
Feb 23, 2006 18.33 18.33 18.28 18.29 12,492 -0.05(-0.25%)
Feb 22, 2006 18.47 18.48 18.34 18.34 19,841 -0.02(-0.10%)
Feb 21, 2006 18.18 18.42 18.18 18.36 23,148 +0.18(+0.97%)
Feb 17, 2006 18.57 18.63 18.17 18.18 57,320 -0.33(-1.76%)
Feb 16, 2006 18.45 18.51 18.37 18.51 5,511 +0.11(+0.62%)
Feb 15, 2006 18.37 18.49 18.32 18.39 9,553 +0.09(+0.49%)
Feb 14, 2006 18.23 18.30 18.17 18.30 21,311 +0.00(+0.00%)
Feb 13, 2006 18.21 18.39 18.18 18.30 21,311 +0.00(+0.01%)
Feb 10, 2006 18.38 18.38 18.10 18.30 41,520 -0.13(-0.68%)
Feb 09, 2006 18.52 18.52 18.42 18.42 14,330 -0.12(-0.65%)
Feb 08, 2006 18.48 18.54 18.40 18.54 20,576 +0.07(+0.35%)
Feb 07, 2006 18.49 18.54 18.44 18.48 41,888 -0.08(-0.44%)
Feb 06, 2006 18.38 18.59 18.37 18.56 36,376 +0.24(+1.34%)
Feb 03, 2006 18.25 18.32 18.18 18.32 22,046 -0.00(-0.01%)
Feb 02, 2006 18.34 18.44 18.32 18.32 46,664 -0.25(-1.33%)
Feb 01, 2006 18.52 18.64 18.52 18.57 23,883 +0.05(+0.25%)
Jan 31, 2006 18.51 18.62 18.40 18.52 26,823 +0.01(+0.04%)
Jan 30, 2006 18.51 18.55 18.48 18.51 42,990 +0.01(+0.03%)
Jan 27, 2006 18.38 18.57 18.35 18.51 65,404 -0.05(-0.28%)
Jan 26, 2006 18.56 18.56 18.48 18.56 37,111 +0.04(+0.19%)
Jan 25, 2006 18.55 18.56 18.50 18.52 34,906 -0.02(-0.13%)
Jan 24, 2006 18.55 18.57 18.55 18.55 67,241 +0.01(+0.04%)
Jan 23, 2006 18.55 18.55 18.48 18.54 76,794 +0.04(+0.21%)
Jan 20, 2006 18.60 18.60 18.49 18.50 44,460 -0.04(-0.24%)
Jan 19, 2006 18.52 18.54 18.44 18.54 16,534 +0.04(+0.21%)
Jan 18, 2006 18.56 18.64 18.47 18.51 31,967 -0.01(-0.04%)
Jan 17, 2006 18.49 18.64 18.45 18.51 34,539 +0.09(+0.49%)
Jan 13, 2006 18.56 18.56 18.42 18.42 22,781 -0.15(-0.80%)
Jan 12, 2006 18.62 18.64 18.48 18.57 33,069 -0.07(-0.37%)
Jan 11, 2006 18.66 18.66 18.63 18.64 270,802 -0.01(-0.07%)
Jan 10, 2006 18.68 18.68 18.64 18.66 13,962 -0.03(-0.15%)
Jan 09, 2006 18.64 18.69 18.64 18.68 103,985 +0.00(+0.00%)
Jan 06, 2006 18.68 18.93 18.63 18.68 54,748 -0.04(-0.22%)
Jan 05, 2006 18.83 18.83 18.64 18.72 29,762 -0.12(-0.65%)
Jan 04, 2006 18.86 18.86 18.79 18.85 31,599 -0.01(-0.07%)
Jan 03, 2006 18.91 18.93 18.76 18.86 40,418 -0.12(-0.64%)
Dec 30, 2005 18.71 19.05 18.69 18.98 112,803 +0.29(+1.57%)
Dec 29, 2005 18.64 18.71 18.64 18.69 21,311 +0.07(+0.39%)
Dec 28, 2005 18.40 18.71 18.37 18.62 55,850 -0.04(-0.20%)
Dec 27, 2005 18.96 18.96 18.62 18.65 65,404 -0.33(-1.74%)
Dec 23, 2005 18.97 19.01 18.91 18.98 42,255 -0.03(-0.14%)
Dec 22, 2005 19.06 19.08 18.94 19.01 22,046 -0.05(-0.29%)
Dec 21, 2005 18.99 19.11 18.99 19.06 15,065 +0.08(+0.43%)
Dec 20, 2005 19.05 19.13 18.97 18.98 18,371 -0.05(-0.29%)
Dec 19, 2005 19.04 19.05 19.00 19.04 26,455 +0.04(+0.20%)
Dec 16, 2005 19.00 19.01 18.99 19.00 11,758 -0.01(-0.06%)
Dec 15, 2005 19.05 19.05 19.01 19.01 4,776 -0.04(-0.21%)
Dec 14, 2005 19.05 19.05 19.00 19.05 11,023 +0.01(+0.06%)
Dec 13, 2005 19.02 19.06 18.96 19.04 19,841 -0.02(-0.13%)
Dec 12, 2005 19.05 19.13 19.01 19.06 26,088 +0.08(+0.43%)
Dec 09, 2005 19.05 19.10 18.98 18.98 6,246 -0.05(-0.28%)
Dec 08, 2005 18.98 19.04 18.91 19.04 12,125 -0.01(-0.07%)
Dec 07, 2005 19.04 19.09 19.00 19.05 14,697 +0.03(+0.14%)
Dec 06, 2005 19.05 19.05 19.00 19.02 9,920 -0.03(-0.14%)
Dec 05, 2005 19.05 19.06 19.02 19.05 363,030 +0.07(+0.36%)
Dec 02, 2005 19.01 19.01 18.79 18.98 24,985 -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.