Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.05 18.18 18.05 18.06 4,754 +0.03(+0.15%)
May 27, 2005 18.03 18.05 18.03 18.03 6,217 -0.01(-0.06%)
May 26, 2005 18.07 18.18 18.04 18.04 2,925 -0.14(-0.77%)
May 25, 2005 17.94 18.18 17.88 18.18 28,526 +0.31(+1.76%)
May 24, 2005 17.87 17.91 17.87 17.87 7,314 -0.01(-0.08%)
May 23, 2005 17.98 17.99 17.80 17.88 23,406 -0.30(-1.65%)
May 20, 2005 18.18 18.18 18.18 18.18 1,462 +0.13(+0.73%)
May 19, 2005 18.21 18.21 18.05 18.05 1,828 -0.06(-0.35%)
May 18, 2005 18.05 18.25 18.05 18.11 5,485 +0.00(+0.00%)
May 17, 2005 17.95 18.11 17.83 18.11 5,851 +0.10(+0.53%)
May 16, 2005 17.88 18.05 17.64 18.02 17,189 +0.11(+0.63%)
May 13, 2005 18.25 18.25 17.91 17.91 12,434 -0.41(-2.25%)
May 12, 2005 18.06 18.32 18.05 18.32 11,337 +0.19(+1.06%)
May 11, 2005 18.33 18.33 18.13 18.13 8,045 -0.19(-1.04%)
May 10, 2005 18.35 18.46 18.32 18.32 6,217 -0.02(-0.09%)
May 09, 2005 18.42 18.42 18.34 18.34 3,657 -0.14(-0.76%)
May 06, 2005 18.24 18.48 18.24 18.48 11,703 +0.21(+1.16%)
May 05, 2005 18.17 18.27 18.16 18.27 4,754 +0.11(+0.60%)
May 04, 2005 18.21 18.22 18.16 18.16 2,560 -0.12(-0.67%)
May 03, 2005 18.43 18.50 18.28 18.28 12,800 -0.22(-1.18%)
May 02, 2005 18.43 18.50 18.21 18.50 7,680 +0.07(+0.37%)
Apr 29, 2005 18.31 18.43 18.19 18.43 9,508 +0.19(+1.05%)
Apr 28, 2005 18.39 18.39 18.24 18.24 5,485 -0.18(-0.96%)
Apr 27, 2005 18.43 18.54 18.40 18.42 23,772 -0.10(-0.52%)
Apr 26, 2005 18.33 18.55 18.27 18.51 14,629 +0.18(+0.97%)
Apr 25, 2005 18.32 18.54 18.25 18.33 27,429 +0.01(+0.07%)
Apr 22, 2005 18.10 18.32 18.10 18.32 4,022 +0.11(+0.60%)
Apr 21, 2005 18.24 18.44 18.18 18.21 15,360 +0.03(+0.15%)
Apr 20, 2005 18.09 18.45 18.09 18.18 17,189 +0.00(+0.00%)
Apr 19, 2005 18.22 18.22 18.05 18.18 10,971 -0.04(-0.22%)
Apr 18, 2005 18.18 18.22 18.11 18.22 9,874 +0.01(+0.08%)
Apr 15, 2005 18.31 18.41 18.18 18.21 12,434 -0.10(-0.52%)
Apr 14, 2005 18.10 18.31 18.10 18.31 6,948 +0.12(+0.66%)
Apr 13, 2005 18.33 18.33 18.18 18.19 22,309 -0.21(-1.16%)
Apr 12, 2005 18.27 18.46 18.27 18.40 17,189 +0.13(+0.73%)
Apr 11, 2005 18.29 18.29 18.27 18.27 23,406 -0.07(-0.37%)
Apr 08, 2005 18.33 18.33 18.33 18.33 2,194 -0.06(-0.34%)
Apr 07, 2005 18.40 18.43 18.36 18.40 53,030 -0.06(-0.31%)
Apr 06, 2005 18.02 18.45 18.02 18.45 9,874 +0.49(+2.71%)
Apr 05, 2005 18.35 18.40 17.96 17.97 35,109 -0.45(-2.43%)
Apr 04, 2005 18.32 18.43 18.32 18.42 28,160 +0.04(+0.22%)
Apr 01, 2005 18.32 18.51 18.28 18.37 12,800 +0.03(+0.15%)
Mar 31, 2005 18.16 18.35 18.16 18.35 16,091 +0.25(+1.36%)
Mar 30, 2005 18.25 18.25 17.93 18.10 20,114 -0.16(-0.90%)
Mar 29, 2005 18.13 18.32 18.10 18.27 23,406 -0.05(-0.30%)
Mar 28, 2005 18.48 18.48 18.05 18.32 31,818 -0.09(-0.49%)
Mar 24, 2005 18.39 18.42 18.32 18.41 25,600 +0.39(+2.17%)
Mar 23, 2005 18.07 18.07 18.02 18.02 7,314 -0.07(-0.41%)
Mar 22, 2005 18.24 18.31 18.05 18.09 10,606 -0.21(-1.17%)
Mar 21, 2005 18.11 18.32 18.11 18.31 15,726 +0.12(+0.66%)
Mar 18, 2005 18.25 18.32 18.18 18.19 9,508 -0.06(-0.31%)
Mar 17, 2005 18.25 18.33 18.10 18.24 30,355 +0.02(+0.10%)
Mar 16, 2005 18.17 18.25 18.11 18.22 21,212 +0.04(+0.23%)
Mar 15, 2005 18.15 18.18 18.15 18.18 4,388 +0.10(+0.53%)
Mar 14, 2005 17.92 18.11 17.83 18.09 46,447 +0.12(+0.69%)
Mar 11, 2005 17.95 18.05 17.91 17.96 36,572 -0.04(-0.21%)
Mar 10, 2005 18.05 18.05 17.90 18.00 27,795 -0.04(-0.21%)
Mar 09, 2005 18.18 18.32 17.99 18.04 84,482 -0.14(-0.77%)
Mar 08, 2005 17.98 18.18 17.98 18.18 72,048 +0.27(+1.51%)
Mar 07, 2005 17.64 18.16 17.64 17.91 86,311 +0.34(+1.95%)
Mar 04, 2005 17.40 17.65 17.36 17.57 39,864 +0.16(+0.94%)
Mar 03, 2005 17.29 17.50 17.23 17.40 8,777 +0.04(+0.24%)
Mar 02, 2005 17.29 17.36 17.23 17.36 4,388 +0.01(+0.03%)
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.