Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.85 16.87 15.65 16.87 14,697 +0.82(+5.09%)
Jan 30, 2008 16.06 16.38 15.35 16.05 34,171 -0.08(-0.52%)
Jan 29, 2008 16.04 16.19 16.04 16.14 10,288 +0.13(+0.82%)
Jan 28, 2008 15.40 16.01 15.31 16.01 54,748 +0.50(+3.19%)
Jan 25, 2008 15.31 15.60 15.31 15.51 20,944 +0.33(+2.15%)
Jan 24, 2008 14.94 15.73 14.94 15.19 32,702 +0.04(+0.27%)
Jan 23, 2008 15.35 15.49 14.75 15.15 34,171 -0.20(-1.33%)
Jan 22, 2008 14.94 15.48 14.69 15.35 24,985 -0.13(-0.83%)
Jan 21, 2008 15.85 16.10 15.27 15.48 0 +0.00(+0.00%)
Jan 18, 2008 15.85 16.10 15.27 15.48 38,213 -0.40(-2.52%)
Jan 17, 2008 16.00 16.38 15.59 15.88 36,009 -0.34(-2.08%)
Jan 16, 2008 16.06 16.46 16.06 16.21 30,130 +0.02(+0.12%)
Jan 15, 2008 16.17 16.56 15.96 16.20 19,841 +0.14(+0.85%)
Jan 14, 2008 15.68 16.30 15.68 16.06 47,767 +0.05(+0.29%)
Jan 11, 2008 15.43 16.07 15.38 16.01 78,999 -0.05(-0.29%)
Jan 10, 2008 16.47 17.19 16.01 16.06 44,320 -0.78(-4.65%)
Jan 09, 2008 16.75 17.04 16.67 16.84 14,697 +0.17(+1.05%)
Jan 08, 2008 16.33 16.97 15.92 16.67 40,436 +0.20(+1.22%)
Jan 07, 2008 17.25 17.25 15.50 16.47 165,898 -0.92(-5.31%)
Jan 04, 2008 18.23 18.29 17.15 17.39 26,823 -0.87(-4.77%)
Jan 03, 2008 18.59 18.59 18.23 18.26 21,311 -0.37(-1.97%)
Jan 02, 2008 18.92 19.00 18.54 18.63 15,799 -0.29(-1.51%)
Jan 01, 2008 18.51 18.91 18.37 18.91 0 +0.00(+0.00%)
Dec 31, 2007 18.51 18.91 18.37 18.91 14,330 +0.24(+1.28%)
Dec 28, 2007 18.87 19.19 18.60 18.68 15,799 -0.12(-0.62%)
Dec 27, 2007 18.72 18.83 18.72 18.79 3,306 +0.04(+0.22%)
Dec 26, 2007 18.78 18.91 18.64 18.75 8,818 -0.16(-0.86%)
Dec 24, 2007 18.98 18.98 18.78 18.91 7,716 -0.00(-0.01%)
Dec 21, 2007 18.78 19.09 18.78 18.92 18,739 +0.27(+1.46%)
Dec 20, 2007 18.79 19.08 18.64 18.65 44,460 -0.16(-0.87%)
Dec 19, 2007 19.43 19.43 18.81 18.81 11,794 -0.20(-1.06%)
Dec 18, 2007 18.16 19.13 18.16 19.01 22,050 +0.53(+2.85%)
Dec 17, 2007 18.64 18.71 18.37 18.48 42,255 -0.86(-4.43%)
Dec 14, 2007 19.47 19.57 19.27 19.34 6,246 +0.22(+1.15%)
Dec 13, 2007 19.04 19.61 19.04 19.12 9,553 -0.07(-0.34%)
Dec 12, 2007 19.25 19.32 19.19 19.19 2,939 +0.00(+0.00%)
Dec 11, 2007 19.19 19.19 19.19 19.19 1,102 -0.37(-1.91%)
Dec 10, 2007 19.85 19.85 19.15 19.56 15,432 -0.14(-0.73%)
Dec 07, 2007 19.81 19.81 19.60 19.70 11,023 +0.24(+1.26%)
Dec 06, 2007 19.73 20.00 19.46 19.46 24,985 -0.41(-2.05%)
Dec 05, 2007 19.41 20.00 19.41 19.87 11,390 +0.48(+2.50%)
Dec 04, 2007 19.97 20.07 19.38 19.38 18,371 -0.36(-1.83%)
Dec 03, 2007 18.42 19.94 18.27 19.74 81,571 +1.31(+7.09%)
Nov 30, 2007 18.51 18.51 18.37 18.44 14,697 -0.37(-1.95%)
Nov 29, 2007 18.32 19.07 18.13 18.81 21,678 +0.49(+2.66%)
Nov 28, 2007 19.59 19.59 17.88 18.32 14,330 +0.11(+0.60%)
Nov 27, 2007 19.36 19.94 17.96 18.21 96,636 -1.52(-7.71%)
Nov 26, 2007 19.77 19.77 19.46 19.73 22,781 +0.07(+0.35%)
Nov 23, 2007 19.73 19.77 19.47 19.66 14,330 +0.33(+1.72%)
Nov 21, 2007 19.60 19.87 19.33 19.33 47,399 -0.53(-2.69%)
Nov 20, 2007 19.51 20.07 19.32 19.86 28,660 +0.73(+3.83%)
Nov 19, 2007 19.46 19.75 19.13 19.13 24,985 +0.05(+0.29%)
Nov 16, 2007 19.03 19.86 18.15 19.08 17,637 +0.05(+0.24%)
Nov 15, 2007 19.49 19.51 18.63 19.03 36,376 -0.48(-2.46%)
Nov 14, 2007 19.39 21.59 19.26 19.51 30,130 +0.12(+0.62%)
Nov 13, 2007 19.38 19.46 19.21 19.39 21,678 +0.05(+0.27%)
Nov 12, 2007 19.45 20.41 18.82 19.34 66,877 -0.11(-0.55%)
Nov 09, 2007 19.19 19.45 19.19 19.45 37,846 +0.39(+2.06%)
Nov 08, 2007 19.18 19.19 18.78 19.05 21,311 +0.01(+0.04%)
Nov 07, 2007 18.66 19.18 18.66 19.05 27,190 +0.40(+2.16%)
Nov 06, 2007 19.05 19.11 18.56 18.64 31,967 -0.34(-1.78%)
Nov 05, 2007 18.75 19.04 18.74 18.98 9,185 +0.53(+2.86%)
Nov 02, 2007 19.05 19.05 18.45 18.45 12,860 -0.52(-2.75%)
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.