Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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%)
Sep 01, 2006 17.35 17.50 17.23 17.50 7,314 +0.08(+0.47%)
Aug 31, 2006 17.20 17.42 17.20 17.42 4,388 +0.22(+1.29%)
Aug 30, 2006 17.50 17.50 17.20 17.20 5,485 -0.30(-1.73%)
Aug 29, 2006 17.29 17.50 17.23 17.50 13,897 +0.27(+1.59%)
Aug 28, 2006 17.50 17.50 17.23 17.23 16,091 -0.33(-1.85%)
Aug 25, 2006 17.57 17.58 17.51 17.55 5,120 -0.02(-0.09%)
Aug 24, 2006 17.51 17.57 17.51 17.57 9,143 +0.05(+0.31%)
Aug 23, 2006 17.55 17.61 17.51 17.51 12,800 -0.00(-0.02%)
Aug 22, 2006 17.62 17.62 17.52 17.52 16,091 -0.04(-0.22%)
Aug 21, 2006 17.29 17.55 17.28 17.55 18,652 +0.27(+1.55%)
Aug 18, 2006 17.44 17.50 17.17 17.29 31,818 -0.21(-1.22%)
Aug 17, 2006 17.59 17.59 17.50 17.50 11,337 -0.09(-0.53%)
Aug 16, 2006 17.57 17.59 17.34 17.59 27,063 +0.02(+0.14%)
Aug 15, 2006 17.53 17.64 17.09 17.57 34,744 +0.03(+0.16%)
Aug 14, 2006 17.64 17.77 17.54 17.54 3,291 -0.16(-0.93%)
Aug 11, 2006 17.70 17.78 17.70 17.70 8,777 -0.11(-0.60%)
Aug 10, 2006 17.90 17.95 17.76 17.81 7,314 -0.03(-0.17%)
Aug 09, 2006 17.90 17.90 17.84 17.84 5,851 +0.14(+0.77%)
Aug 08, 2006 17.85 17.96 17.50 17.70 24,137 -0.20(-1.13%)
Aug 07, 2006 17.91 17.91 17.85 17.91 15,726 -0.00(-0.02%)
Aug 04, 2006 18.01 18.02 17.91 17.91 7,314 -0.11(-0.59%)
Aug 03, 2006 17.88 18.02 17.88 18.02 10,971 +0.13(+0.75%)
Aug 02, 2006 17.90 17.98 17.88 17.88 30,355 +0.02(+0.09%)
Aug 01, 2006 17.69 17.87 17.57 17.87 13,531 +0.23(+1.32%)
Jul 31, 2006 17.57 17.64 17.53 17.63 20,480 +0.12(+0.69%)
Jul 28, 2006 17.60 17.64 17.51 17.51 6,217 -0.08(-0.47%)
Jul 27, 2006 17.52 17.60 17.52 17.60 12,800 +0.04(+0.23%)
Jul 26, 2006 17.46 17.56 17.46 17.55 5,120 +0.10(+0.55%)
Jul 25, 2006 17.46 17.50 17.40 17.46 9,508 -0.01(-0.08%)
Jul 24, 2006 17.22 17.47 17.22 17.47 13,166 +0.25(+1.45%)
Jul 21, 2006 17.20 17.29 17.20 17.22 2,925 +0.01(+0.06%)
Jul 20, 2006 17.30 17.46 17.20 17.21 28,892 -0.09(-0.52%)
Jul 19, 2006 17.29 17.30 17.23 17.30 4,388 +0.08(+0.44%)
Jul 18, 2006 17.29 17.47 17.23 17.23 7,314 -0.08(-0.46%)
Jul 17, 2006 17.29 17.31 17.26 17.31 14,629 -0.17(-0.95%)
Jul 14, 2006 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Jul 13, 2006 17.27 17.49 17.27 17.47 9,874 +0.27(+1.59%)
Jul 12, 2006 17.29 17.29 17.20 17.20 9,143 -0.15(-0.87%)
Jul 11, 2006 17.35 17.35 17.35 17.35 12,800 +0.02(+0.11%)
Jul 10, 2006 17.23 17.33 17.23 17.33 1,828 +0.10(+0.60%)
Jul 07, 2006 17.16 17.23 17.13 17.23 1,828 +0.10(+0.56%)
Jul 06, 2006 17.23 17.23 17.13 17.13 13,897 -0.16(-0.95%)
Jul 05, 2006 17.23 17.30 17.23 17.29 5,485 +0.02(+0.09%)
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.