Mesa Royalty Trust (NY: MTR )

6.630 USD -0.060 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 71.90 72.65 71.90 72.65 11,000 +0.58(+0.80%)
Sep 29, 2005 72.28 72.75 71.99 72.07 20,200 -0.28(-0.39%)
Sep 28, 2005 70.50 72.40 70.50 72.35 44,700 +1.65(+2.33%)
Sep 27, 2005 70.00 70.70 70.00 70.70 8,900 +0.90(+1.29%)
Sep 26, 2005 70.00 70.00 69.80 69.80 3,200 -0.35(-0.50%)
Sep 23, 2005 70.15 70.15 69.65 70.15 2,500 +0.15(+0.21%)
Sep 22, 2005 70.25 70.50 69.40 70.00 9,200 -0.20(-0.28%)
Sep 21, 2005 69.70 70.25 69.70 70.20 7,800 +0.72(+1.04%)
Sep 20, 2005 69.25 69.50 69.10 69.48 3,700 +0.46(+0.67%)
Sep 19, 2005 68.14 69.77 68.00 69.02 27,400 +0.89(+1.31%)
Sep 16, 2005 67.70 68.35 67.70 68.13 2,700 +0.13(+0.19%)
Sep 15, 2005 68.35 68.44 68.00 68.00 5,600 -0.35(-0.51%)
Sep 14, 2005 68.35 68.35 68.00 68.35 4,800 +0.25(+0.37%)
Sep 13, 2005 68.10 68.15 67.80 68.10 1,000 +0.07(+0.10%)
Sep 12, 2005 67.50 68.20 67.00 68.03 5,300 -0.67(-0.98%)
Sep 09, 2005 68.50 68.80 68.50 68.70 18,900 +0.20(+0.29%)
Sep 08, 2005 68.54 68.60 68.29 68.50 13,200 -0.29(-0.42%)
Sep 07, 2005 69.00 69.00 68.55 68.79 2,200 -0.46(-0.66%)
Sep 06, 2005 69.60 69.60 69.20 69.25 3,700 -0.40(-0.57%)
Sep 02, 2005 69.75 69.80 69.35 69.65 1,300 -0.10(-0.14%)
Sep 01, 2005 69.65 70.00 69.40 69.75 3,600 -0.15(-0.21%)
Aug 31, 2005 69.40 70.15 69.40 69.90 9,400 +0.50(+0.72%)
Aug 30, 2005 68.25 69.50 68.25 69.40 20,300 +1.15(+1.68%)
Aug 29, 2005 67.80 68.25 67.50 68.25 4,400 +0.30(+0.44%)
Aug 26, 2005 67.90 68.10 67.75 67.95 26,000 -0.05(-0.07%)
Aug 25, 2005 67.95 68.00 67.75 68.00 2,100 +0.09(+0.13%)
Aug 24, 2005 67.55 68.00 67.55 67.91 3,900 +0.51(+0.76%)
Aug 23, 2005 68.00 68.00 67.40 67.40 6,700 -0.60(-0.88%)
Aug 22, 2005 67.25 68.00 67.15 68.00 13,900 +1.00(+1.49%)
Aug 19, 2005 66.80 67.50 66.80 67.00 6,800 -0.05(-0.07%)
Aug 18, 2005 67.30 67.55 67.00 67.05 5,000 -0.50(-0.74%)
Aug 17, 2005 68.10 68.20 67.55 67.55 4,900 -0.35(-0.52%)
Aug 16, 2005 68.40 68.50 67.75 67.90 3,000 -0.52(-0.76%)
Aug 15, 2005 68.50 68.50 68.15 68.42 3,200 -0.08(-0.12%)
Aug 12, 2005 68.05 68.50 68.05 68.50 8,300 +0.50(+0.74%)
Aug 11, 2005 67.66 68.00 67.66 68.00 8,100 +0.09(+0.13%)
Aug 10, 2005 68.00 68.50 67.90 67.91 5,300 +0.31(+0.46%)
Aug 09, 2005 67.60 68.00 67.60 67.60 1,400 +0.00(+0.00%)
Aug 08, 2005 67.35 68.00 67.35 67.60 8,700 +0.59(+0.88%)
Aug 05, 2005 67.00 67.60 67.00 67.01 1,800 +0.01(+0.01%)
Aug 04, 2005 67.15 67.51 67.00 67.00 4,900 -0.40(-0.59%)
Aug 03, 2005 67.00 67.47 66.75 67.40 7,200 +0.90(+1.35%)
Aug 02, 2005 66.25 66.50 66.00 66.50 1,300 +0.00(+0.00%)
Aug 01, 2005 66.50 67.00 66.50 66.50 4,300 -0.50(-0.75%)
Jul 29, 2005 66.55 67.00 66.50 67.00 1,400 +0.45(+0.68%)
Jul 28, 2005 65.95 66.55 65.93 66.55 2,400 +0.30(+0.45%)
Jul 27, 2005 66.00 66.25 66.00 66.25 200 -0.16(-0.24%)
Jul 26, 2005 66.35 66.99 66.35 66.41 2,700 +0.41(+0.62%)
Jul 25, 2005 66.05 66.20 65.90 66.00 1,600 +0.00(+0.00%)
Jul 22, 2005 65.25 66.00 65.15 66.00 4,100 +0.50(+0.76%)
Jul 21, 2005 65.00 65.75 64.60 65.50 5,400 +0.50(+0.77%)
Jul 20, 2005 64.25 65.00 64.25 65.00 3,900 +0.50(+0.78%)
Jul 19, 2005 65.25 65.50 64.40 64.50 2,100 -0.50(-0.77%)
Jul 18, 2005 65.25 65.35 64.45 65.00 4,200 -0.50(-0.76%)
Jul 15, 2005 65.34 65.75 65.34 65.50 6,200 -0.09(-0.14%)
Jul 14, 2005 65.25 65.70 65.00 65.59 4,000 +0.09(+0.14%)
Jul 13, 2005 64.55 65.50 64.50 65.50 5,800 +0.75(+1.16%)
Jul 12, 2005 64.20 65.15 64.00 64.75 6,100 +0.55(+0.86%)
Jul 11, 2005 64.75 64.94 64.20 64.20 7,100 -0.80(-1.23%)
Jul 08, 2005 65.00 65.50 65.00 65.00 2,300 -0.25(-0.38%)
Jul 07, 2005 65.15 65.65 65.11 65.25 1,500 -0.10(-0.15%)
Jul 06, 2005 65.54 65.64 65.15 65.35 1,300 -0.16(-0.24%)
Jul 05, 2005 65.25 65.54 65.25 65.51 2,200 +0.36(+0.55%)
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.