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 (%)
Nov 30, 2006 13.63 13.84 13.63 13.77 14,330 +0.19(+1.38%)
Nov 29, 2006 13.34 13.61 13.27 13.58 58,055 +0.38(+2.87%)
Nov 28, 2006 13.14 13.34 13.10 13.20 49,971 +0.00(+0.02%)
Nov 27, 2006 13.57 13.68 13.15 13.20 87,817 -0.36(-2.67%)
Nov 24, 2006 13.51 13.84 13.51 13.56 8,451 -0.05(-0.34%)
Nov 22, 2006 13.66 13.66 13.50 13.61 16,534 -0.05(-0.34%)
Nov 21, 2006 13.80 13.80 13.49 13.65 23,883 -0.14(-1.05%)
Nov 20, 2006 13.81 14.16 13.74 13.80 29,027 -0.29(-2.03%)
Nov 17, 2006 13.81 14.15 13.81 14.08 4,776 +0.27(+1.99%)
Nov 16, 2006 13.69 14.02 13.67 13.81 23,148 +0.12(+0.88%)
Nov 15, 2006 13.95 13.95 13.34 13.69 31,967 -0.06(-0.46%)
Nov 14, 2006 14.22 14.38 13.53 13.75 74,590 -0.33(-2.36%)
Nov 13, 2006 13.74 14.42 13.74 14.08 20,209 +0.35(+2.58%)
Nov 10, 2006 13.72 13.74 13.61 13.73 9,553 -0.00(-0.03%)
Nov 09, 2006 13.73 13.74 13.38 13.73 10,655 +0.06(+0.43%)
Nov 08, 2006 13.62 13.88 13.37 13.68 26,088 -0.09(-0.63%)
Nov 07, 2006 13.61 14.02 13.61 13.76 15,065 +0.14(+1.00%)
Nov 06, 2006 13.46 13.66 13.43 13.63 20,576 -0.04(-0.26%)
Nov 03, 2006 13.79 13.93 13.44 13.66 60,260 -0.23(-1.67%)
Nov 02, 2006 14.21 14.21 13.80 13.89 19,106 -0.18(-1.26%)
Nov 01, 2006 14.23 14.75 13.90 14.07 16,902 -0.27(-1.90%)
Oct 31, 2006 14.08 14.38 14.08 14.34 9,185 +0.23(+1.64%)
Oct 30, 2006 14.56 14.76 13.91 14.11 31,232 -0.31(-2.17%)
Oct 27, 2006 14.65 14.83 14.40 14.42 18,739 -0.08(-0.56%)
Oct 26, 2006 14.74 14.81 14.42 14.51 13,962 -0.18(-1.20%)
Oct 25, 2006 14.49 15.17 14.43 14.68 50,706 +0.19(+1.31%)
Oct 24, 2006 14.70 14.97 13.82 14.49 169,756 -1.31(-8.32%)
Oct 23, 2006 15.38 15.81 15.38 15.81 22,413 +0.07(+0.41%)
Oct 20, 2006 15.43 15.76 15.43 15.74 14,330 +0.50(+3.29%)
Oct 19, 2006 15.24 15.44 15.10 15.24 3,306 +0.24(+1.63%)
Oct 18, 2006 14.70 15.17 14.61 15.00 33,436 +0.35(+2.42%)
Oct 17, 2006 15.10 15.54 14.25 14.64 91,124 -0.23(-1.56%)
Oct 16, 2006 14.45 14.88 14.44 14.87 62,097 +0.59(+4.10%)
Oct 13, 2006 13.61 14.36 13.58 14.29 51,808 +0.55(+3.98%)
Oct 12, 2006 13.58 13.74 13.55 13.74 13,595 +0.20(+1.49%)
Oct 11, 2006 13.90 13.90 13.50 13.54 9,185 -0.18(-1.29%)
Oct 10, 2006 13.88 14.02 13.34 13.72 29,395 -0.39(-2.80%)
Oct 09, 2006 13.74 14.22 13.74 14.11 18,371 +0.26(+1.87%)
Oct 06, 2006 14.15 14.42 13.77 13.85 21,311 -0.50(-3.51%)
Oct 05, 2006 14.31 14.63 14.15 14.36 16,534 +0.20(+1.44%)
Oct 04, 2006 13.21 14.42 13.15 14.15 70,180 +0.41(+2.97%)
Oct 03, 2006 14.86 15.01 13.74 13.74 40,418 -1.35(-8.96%)
Oct 02, 2006 14.70 15.10 14.63 15.10 11,023 +0.32(+2.15%)
Sep 29, 2006 14.90 15.01 14.64 14.78 13,962 -0.05(-0.37%)
Sep 28, 2006 14.89 14.89 14.56 14.83 13,227 +0.14(+0.93%)
Sep 27, 2006 14.81 15.16 14.37 14.70 38,948 +0.03(+0.20%)
Sep 26, 2006 14.15 14.67 13.68 14.67 70,180 +0.37(+2.59%)
Sep 25, 2006 15.62 15.62 14.23 14.30 128,971 -1.32(-8.44%)
Sep 22, 2006 15.85 15.85 15.10 15.61 31,599 -0.24(-1.51%)
Sep 21, 2006 15.99 16.02 15.78 15.85 24,985 -0.07(-0.44%)
Sep 20, 2006 16.07 16.13 15.56 15.92 36,743 -0.26(-1.58%)
Sep 19, 2006 17.08 17.08 15.51 16.18 127,501 -1.07(-6.22%)
Sep 18, 2006 17.05 17.25 17.01 17.25 18,371 +0.10(+0.60%)
Sep 15, 2006 17.08 17.22 17.08 17.15 9,920 +0.07(+0.40%)
Sep 14, 2006 17.10 17.10 17.08 17.08 8,818 -0.02(-0.14%)
Sep 13, 2006 17.04 17.10 17.02 17.10 11,023 +0.08(+0.48%)
Sep 12, 2006 17.01 17.08 17.01 17.02 10,655 -0.03(-0.16%)
Sep 11, 2006 17.26 17.26 17.01 17.05 13,962 -0.26(-1.51%)
Sep 08, 2006 17.21 17.34 17.15 17.31 2,939 +0.03(+0.17%)
Sep 07, 2006 17.39 17.40 17.15 17.28 6,981 -0.04(-0.24%)
Sep 06, 2006 17.23 17.41 17.23 17.32 8,818 -0.04(-0.21%)
Sep 05, 2006 17.36 17.36 17.10 17.36 8,083 -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.