Mesa Royalty Trust (NY: MTR )

4.610 USD -0.260 (-5.34%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 68.00 68.40 67.60 68.05 7,300 +0.03(+0.04%)
Jan 30, 2006 68.00 68.15 67.90 68.02 11,700 +0.02(+0.03%)
Jan 27, 2006 67.55 68.23 67.41 68.00 17,800 -0.19(-0.28%)
Jan 26, 2006 68.19 68.19 67.90 68.19 10,100 +0.13(+0.19%)
Jan 25, 2006 68.15 68.18 67.96 68.06 9,500 -0.09(-0.13%)
Jan 24, 2006 68.15 68.23 68.15 68.15 18,300 +0.03(+0.04%)
Jan 23, 2006 68.17 68.17 67.90 68.12 20,900 +0.14(+0.21%)
Jan 20, 2006 68.35 68.35 67.95 67.98 12,100 -0.16(-0.23%)
Jan 19, 2006 68.05 68.14 67.75 68.14 4,500 +0.14(+0.21%)
Jan 18, 2006 68.20 68.50 67.86 68.00 8,700 -0.03(-0.04%)
Jan 17, 2006 67.95 68.50 67.80 68.03 9,400 +0.33(+0.49%)
Jan 13, 2006 68.20 68.20 67.70 67.70 6,200 -0.55(-0.80%)
Jan 12, 2006 68.40 68.49 67.90 68.25 9,000 -0.25(-0.37%)
Jan 11, 2006 68.55 68.55 68.45 68.50 73,700 -0.05(-0.07%)
Jan 10, 2006 68.65 68.65 68.50 68.55 3,800 -0.10(-0.15%)
Jan 09, 2006 68.50 68.66 68.50 68.65 28,300 +0.00(+0.00%)
Jan 06, 2006 68.65 69.55 68.44 68.65 14,900 -0.15(-0.22%)
Jan 05, 2006 69.20 69.20 68.50 68.80 8,100 -0.45(-0.65%)
Jan 04, 2006 69.29 69.30 69.05 69.25 8,600 -0.05(-0.07%)
Jan 03, 2006 69.50 69.55 68.93 69.30 11,000 -0.45(-0.65%)
Dec 30, 2005 68.75 70.01 68.68 69.75 30,700 +1.08(+1.57%)
Dec 29, 2005 68.50 68.75 68.50 68.67 5,800 +0.27(+0.39%)
Dec 28, 2005 67.60 68.75 67.51 68.40 15,200 -0.14(-0.20%)
Dec 27, 2005 69.65 69.65 68.40 68.54 17,800 -1.21(-1.74%)
Dec 23, 2005 69.70 69.85 69.50 69.75 11,500 -0.10(-0.14%)
Dec 22, 2005 70.05 70.10 69.60 69.85 6,000 -0.20(-0.29%)
Dec 21, 2005 69.76 70.20 69.76 70.05 4,100 +0.30(+0.43%)
Dec 20, 2005 70.00 70.30 69.70 69.75 5,000 -0.20(-0.29%)
Dec 19, 2005 69.95 70.01 69.82 69.95 7,200 +0.14(+0.20%)
Dec 16, 2005 69.80 69.86 69.76 69.81 3,200 -0.04(-0.06%)
Dec 15, 2005 70.00 70.00 69.85 69.85 1,300 -0.15(-0.21%)
Dec 14, 2005 70.00 70.00 69.80 70.00 3,000 +0.04(+0.06%)
Dec 13, 2005 69.90 70.05 69.65 69.96 5,400 -0.09(-0.13%)
Dec 12, 2005 70.00 70.30 69.85 70.05 7,100 +0.30(+0.43%)
Dec 09, 2005 70.00 70.18 69.75 69.75 1,700 -0.20(-0.28%)
Dec 08, 2005 69.75 69.95 69.50 69.95 3,300 -0.05(-0.07%)
Dec 07, 2005 69.95 70.15 69.82 70.00 4,000 +0.10(+0.14%)
Dec 06, 2005 70.00 70.00 69.80 69.90 2,700 -0.10(-0.14%)
Dec 05, 2005 70.00 70.05 69.90 70.00 98,800 +0.25(+0.36%)
Dec 02, 2005 69.85 69.85 69.05 69.75 6,800 -0.07(-0.10%)
Dec 01, 2005 69.65 70.00 69.65 69.82 8,200 +0.42(+0.61%)
Nov 30, 2005 69.01 69.94 69.01 69.40 6,000 +0.10(+0.15%)
Nov 29, 2005 69.00 69.30 68.67 69.30 2,800 +0.05(+0.07%)
Nov 28, 2005 69.34 69.45 69.05 69.25 4,200 -0.45(-0.65%)
Nov 25, 2005 69.89 70.00 69.70 69.70 4,000 -0.19(-0.27%)
Nov 23, 2005 70.01 70.01 69.61 69.89 4,200 -0.11(-0.16%)
Nov 22, 2005 69.77 70.10 69.77 70.00 11,300 +0.25(+0.36%)
Nov 21, 2005 70.00 70.40 69.75 69.75 4,800 +0.00(+0.00%)
Nov 18, 2005 69.50 70.00 69.50 69.75 7,200 +0.45(+0.65%)
Nov 17, 2005 70.12 70.15 69.25 69.30 4,300 -0.60(-0.86%)
Nov 16, 2005 69.75 70.26 69.57 69.90 5,700 -0.10(-0.14%)
Nov 15, 2005 69.06 70.00 68.50 70.00 3,200 +1.00(+1.45%)
Nov 14, 2005 68.25 69.00 68.25 69.00 4,000 +1.00(+1.47%)
Nov 11, 2005 68.11 68.17 67.80 68.00 7,400 +0.35(+0.52%)
Nov 10, 2005 67.68 67.93 67.26 67.65 3,100 -0.35(-0.51%)
Nov 09, 2005 67.70 68.00 67.70 68.00 800 +0.15(+0.22%)
Nov 08, 2005 67.95 68.00 67.81 67.85 1,900 +0.10(+0.15%)
Nov 07, 2005 67.65 67.75 67.65 67.75 2,800 +0.15(+0.22%)
Nov 04, 2005 67.64 67.65 67.50 67.60 2,100 +0.05(+0.07%)
Nov 03, 2005 67.65 67.65 67.26 67.55 4,200 -0.10(-0.15%)
Nov 02, 2005 67.75 67.79 67.33 67.65 2,700 -0.25(-0.37%)
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.