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 29, 2006 14.97 15.08 14.71 14.85 13,897 -0.05(-0.37%)
Sep 28, 2006 14.96 14.96 14.63 14.90 13,166 +0.14(+0.93%)
Sep 27, 2006 14.87 15.23 14.44 14.77 38,767 +0.03(+0.20%)
Sep 26, 2006 14.22 14.74 13.74 14.73 69,853 +0.37(+2.59%)
Sep 25, 2006 15.69 15.69 14.30 14.36 128,370 -1.32(-8.44%)
Sep 22, 2006 15.92 15.92 15.17 15.69 31,452 -0.24(-1.51%)
Sep 21, 2006 16.07 16.10 15.86 15.93 24,869 -0.07(-0.44%)
Sep 20, 2006 16.14 16.20 15.63 16.00 36,572 -0.26(-1.58%)
Sep 19, 2006 17.16 17.16 15.59 16.26 126,907 -1.08(-6.22%)
Sep 18, 2006 17.13 17.33 17.09 17.33 18,286 +0.10(+0.60%)
Sep 15, 2006 17.16 17.31 17.16 17.23 9,874 +0.07(+0.40%)
Sep 14, 2006 17.18 17.18 17.16 17.16 8,777 -0.02(-0.14%)
Sep 13, 2006 17.12 17.18 17.10 17.18 10,971 +0.08(+0.48%)
Sep 12, 2006 17.09 17.16 17.09 17.10 10,606 -0.03(-0.16%)
Sep 11, 2006 17.34 17.34 17.09 17.13 13,897 -0.26(-1.51%)
Sep 08, 2006 17.29 17.42 17.23 17.39 2,925 +0.03(+0.17%)
Sep 07, 2006 17.47 17.48 17.23 17.36 6,948 -0.04(-0.24%)
Sep 06, 2006 17.31 17.49 17.31 17.40 8,777 -0.04(-0.21%)
Sep 05, 2006 17.44 17.44 17.18 17.44 8,045 -0.06(-0.33%)
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.