Mesa Royalty Trust (NY: MTR )

6.010 +0.132 (+2.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.66 19.86 19.66 19.86 40,229 +0.16(+0.80%)
Sep 29, 2005 19.76 19.89 19.68 19.71 73,876 -0.08(-0.39%)
Sep 28, 2005 19.28 19.80 19.28 19.78 163,479 +0.45(+2.33%)
Sep 27, 2005 19.14 19.33 19.14 19.33 32,549 +0.25(+1.29%)
Sep 26, 2005 19.14 19.14 19.09 19.09 11,703 -0.10(-0.50%)
Sep 23, 2005 19.18 19.18 19.04 19.18 9,143 +0.04(+0.21%)
Sep 22, 2005 19.21 19.28 18.98 19.14 33,646 -0.05(-0.28%)
Sep 21, 2005 19.06 19.21 19.06 19.19 28,526 +0.20(+1.04%)
Sep 20, 2005 18.93 19.00 18.89 19.00 13,531 +0.13(+0.67%)
Sep 19, 2005 18.63 19.08 18.59 18.87 100,209 +0.24(+1.31%)
Sep 16, 2005 18.51 18.69 18.51 18.63 9,874 +0.04(+0.19%)
Sep 15, 2005 18.69 18.71 18.59 18.59 20,480 -0.10(-0.51%)
Sep 14, 2005 18.69 18.69 18.59 18.69 17,554 +0.07(+0.37%)
Sep 13, 2005 18.62 18.63 18.54 18.62 3,657 +0.02(+0.10%)
Sep 12, 2005 18.46 18.65 18.32 18.60 19,383 -0.18(-0.98%)
Sep 09, 2005 18.73 18.81 18.73 18.78 69,122 +0.05(+0.29%)
Sep 08, 2005 18.74 18.76 18.67 18.73 48,275 -0.08(-0.42%)
Sep 07, 2005 18.87 18.87 18.74 18.81 8,045 -0.13(-0.66%)
Sep 06, 2005 19.03 19.03 18.92 18.93 13,531 -0.11(-0.57%)
Sep 02, 2005 19.07 19.09 18.96 19.04 4,754 -0.03(-0.14%)
Sep 01, 2005 19.04 19.14 18.98 19.07 13,166 -0.04(-0.21%)
Aug 31, 2005 18.98 19.18 18.98 19.11 34,378 +0.14(+0.72%)
Aug 30, 2005 18.66 19.00 18.66 18.98 74,242 +0.31(+1.68%)
Aug 29, 2005 18.54 18.66 18.46 18.66 16,091 +0.08(+0.44%)
Aug 26, 2005 18.57 18.62 18.52 18.58 95,088 -0.01(-0.07%)
Aug 25, 2005 18.58 18.59 18.52 18.59 7,680 +0.02(+0.13%)
Aug 24, 2005 18.47 18.59 18.47 18.57 14,263 +0.14(+0.76%)
Aug 23, 2005 18.59 18.59 18.43 18.43 24,503 -0.16(-0.88%)
Aug 22, 2005 18.39 18.59 18.36 18.59 50,836 +0.27(+1.49%)
Aug 19, 2005 18.27 18.46 18.27 18.32 24,869 -0.01(-0.07%)
Aug 18, 2005 18.40 18.47 18.32 18.33 18,286 -0.14(-0.74%)
Aug 17, 2005 18.62 18.65 18.47 18.47 17,920 -0.10(-0.52%)
Aug 16, 2005 18.70 18.73 18.52 18.57 10,971 -0.14(-0.76%)
Aug 15, 2005 18.73 18.73 18.63 18.71 11,703 -0.02(-0.12%)
Aug 12, 2005 18.61 18.73 18.61 18.73 30,355 +0.14(+0.74%)
Aug 11, 2005 18.50 18.59 18.50 18.59 29,623 +0.02(+0.13%)
Aug 10, 2005 18.59 18.73 18.57 18.57 19,383 +0.08(+0.46%)
Aug 09, 2005 18.48 18.59 18.48 18.48 5,120 +0.00(+0.00%)
Aug 08, 2005 18.42 18.59 18.42 18.48 31,818 +0.16(+0.88%)
Aug 05, 2005 18.32 18.48 18.32 18.32 6,583 +0.00(+0.01%)
Aug 04, 2005 18.36 18.46 18.32 18.32 17,920 -0.11(-0.59%)
Aug 03, 2005 18.32 18.45 18.25 18.43 26,332 +0.25(+1.35%)
Aug 02, 2005 18.11 18.18 18.05 18.18 4,754 +0.00(+0.00%)
Aug 01, 2005 18.18 18.32 18.18 18.18 15,726 -0.14(-0.75%)
Jul 29, 2005 18.20 18.32 18.18 18.32 5,120 +0.12(+0.68%)
Jul 28, 2005 18.03 18.20 18.03 18.20 8,777 +0.08(+0.45%)
Jul 27, 2005 18.05 18.11 18.05 18.11 731 -0.04(-0.24%)
Jul 26, 2005 18.14 18.32 18.14 18.16 9,874 +0.11(+0.62%)
Jul 25, 2005 18.06 18.10 18.02 18.05 5,851 +0.00(+0.00%)
Jul 22, 2005 17.84 18.05 17.81 18.05 14,994 +0.14(+0.76%)
Jul 21, 2005 17.77 17.98 17.66 17.91 19,749 +0.14(+0.77%)
Jul 20, 2005 17.57 17.77 17.57 17.77 14,263 +0.14(+0.78%)
Jul 19, 2005 17.84 17.91 17.61 17.64 7,680 -0.14(-0.77%)
Jul 18, 2005 17.84 17.87 17.62 17.77 15,360 -0.14(-0.76%)
Jul 15, 2005 17.87 17.98 17.87 17.91 22,675 -0.02(-0.14%)
Jul 14, 2005 17.84 17.96 17.77 17.93 14,629 +0.02(+0.14%)
Jul 13, 2005 17.65 17.91 17.64 17.91 21,212 +0.21(+1.16%)
Jul 12, 2005 17.55 17.81 17.50 17.70 22,309 +0.15(+0.86%)
Jul 11, 2005 17.70 17.76 17.55 17.55 25,966 -0.22(-1.23%)
Jul 08, 2005 17.77 17.91 17.77 17.77 8,411 -0.07(-0.38%)
Jul 07, 2005 17.81 17.95 17.80 17.84 5,485 -0.03(-0.15%)
Jul 06, 2005 17.92 17.95 17.81 17.87 4,754 -0.04(-0.24%)
Jul 05, 2005 17.84 17.92 17.84 17.91 8,045 +0.10(+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.