Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.77 38.78 38.26 38.62 1,342 +0.42(+1.10%)
Jan 28, 2010 38.34 39.10 38.20 38.20 2,040 -0.18(-0.47%)
Jan 27, 2010 38.61 39.62 38.38 38.38 3,241 -0.65(-1.67%)
Jan 26, 2010 38.45 39.20 38.45 39.03 6,216 +0.62(+1.62%)
Jan 25, 2010 38.75 38.77 38.41 38.41 4,144 -0.31(-0.80%)
Jan 22, 2010 40.35 40.35 38.38 38.72 6,517 -1.74(-4.31%)
Jan 21, 2010 40.00 40.63 39.25 40.47 5,268 -0.02(-0.06%)
Jan 20, 2010 40.37 40.49 39.82 40.49 1,599 +0.42(+1.04%)
Jan 19, 2010 39.37 40.63 39.21 40.07 10,190 +0.19(+0.48%)
Jan 15, 2010 38.45 39.88 39.88 39.88 10,300 +1.04(+2.68%)
Jan 14, 2010 37.79 38.99 37.63 38.84 6,244 +0.84(+2.21%)
Jan 13, 2010 37.84 38.00 37.25 38.00 5,375 +0.22(+0.57%)
Jan 12, 2010 37.80 38.00 37.40 37.78 4,165 +0.10(+0.25%)
Jan 11, 2010 37.22 37.69 36.89 37.69 8,630 +1.08(+2.95%)
Jan 08, 2010 36.75 37.12 36.52 36.61 3,520 -0.42(-1.12%)
Jan 07, 2010 36.45 37.90 36.45 37.03 6,165 +0.66(+1.83%)
Jan 06, 2010 36.31 36.56 36.30 36.36 3,941 +0.03(+0.08%)
Jan 05, 2010 36.51 36.99 36.30 36.33 10,119 -0.53(-1.44%)
Jan 04, 2010 37.13 37.13 36.33 36.86 5,068 -0.04(-0.11%)
Dec 31, 2009 36.87 36.90 36.90 36.90 4,000 -0.41(-1.10%)
Dec 30, 2009 36.80 37.38 36.76 37.31 1,458 +0.56(+1.52%)
Dec 29, 2009 36.99 37.66 36.54 36.75 5,348 -0.30(-0.81%)
Dec 28, 2009 37.40 37.90 37.05 37.05 4,300 +0.00(+0.00%)
Dec 24, 2009 36.80 37.05 36.80 37.05 650 +0.40(+1.09%)
Dec 23, 2009 36.80 37.90 36.48 36.65 5,101 -0.37(-1.00%)
Dec 22, 2009 36.56 37.02 36.40 37.02 4,500 +0.12(+0.33%)
Dec 21, 2009 36.40 36.90 36.25 36.90 4,385 +0.06(+0.16%)
Dec 18, 2009 36.25 36.90 36.25 36.84 1,450 +0.64(+1.77%)
Dec 17, 2009 35.74 36.50 35.74 36.20 3,060 +0.10(+0.28%)
Dec 16, 2009 36.34 36.71 35.80 36.10 5,050 -0.20(-0.55%)
Dec 15, 2009 36.12 36.30 35.76 36.30 3,387 -0.07(-0.18%)
Dec 14, 2009 36.05 36.62 34.95 36.37 7,389 +0.30(+0.82%)
Dec 11, 2009 36.90 36.90 35.81 36.07 3,249 -0.53(-1.45%)
Dec 10, 2009 36.99 37.39 36.60 36.60 1,530 -0.39(-1.05%)
Dec 09, 2009 37.25 37.40 36.99 36.99 2,950 -0.90(-2.38%)
Dec 08, 2009 37.45 37.89 37.03 37.89 3,975 +0.49(+1.31%)
Dec 07, 2009 37.16 37.40 37.03 37.40 2,900 +0.14(+0.36%)
Dec 04, 2009 37.00 37.85 37.00 37.26 4,665 +0.26(+0.72%)
Dec 03, 2009 36.61 37.00 36.31 37.00 11,548 +0.11(+0.30%)
Dec 02, 2009 39.90 39.90 36.40 36.89 90,762 -2.92(-7.33%)
Dec 01, 2009 40.52 40.99 39.81 39.81 2,910 -0.49(-1.22%)
Nov 30, 2009 40.99 40.99 39.95 40.30 2,603 -0.46(-1.13%)
Nov 27, 2009 41.16 41.16 39.84 40.76 3,450 -1.23(-2.93%)
Nov 25, 2009 42.66 42.66 41.50 41.99 2,600 -0.76(-1.78%)
Nov 24, 2009 42.97 43.85 41.00 42.75 4,417 -0.65(-1.49%)
Nov 23, 2009 41.63 43.49 41.50 43.40 9,185 +2.05(+4.97%)
Nov 20, 2009 40.58 41.50 40.58 41.35 5,801 +0.55(+1.34%)
Nov 19, 2009 42.10 42.10 40.61 40.80 4,753 -0.94(-2.26%)
Nov 18, 2009 41.45 42.91 41.45 41.74 6,845 +0.70(+1.72%)
Nov 17, 2009 39.82 41.98 39.81 41.04 7,370 +1.04(+2.60%)
Nov 16, 2009 38.30 40.00 38.30 40.00 16,799 +1.67(+4.36%)
Nov 13, 2009 39.82 39.61 38.33 38.33 2,400 -1.49(-3.74%)
Nov 12, 2009 38.93 40.24 38.15 39.82 17,132 +1.32(+3.43%)
Nov 11, 2009 37.21 38.85 37.00 38.50 9,178 +1.50(+4.05%)
Nov 10, 2009 37.31 37.63 36.88 37.00 3,130 -0.28(-0.76%)
Nov 09, 2009 37.07 37.28 37.07 37.28 500 -0.12(-0.31%)
Nov 06, 2009 37.50 37.50 37.32 37.40 1,900 +0.11(+0.30%)
Nov 05, 2009 37.42 37.42 36.85 37.29 7,947 +0.39(+1.05%)
Nov 04, 2009 36.00 36.98 36.00 36.90 3,625 +0.65(+1.79%)
Nov 03, 2009 36.83 37.70 36.01 36.25 10,748 +0.10(+0.28%)
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.