Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.71 21.15 20.58 21.11 28,322 +0.32(+1.54%)
Apr 27, 2006 20.68 20.79 20.60 20.79 8,368 +0.05(+0.22%)
Apr 26, 2006 20.73 20.82 20.58 20.74 14,483 -0.08(-0.37%)
Apr 25, 2006 20.80 20.96 20.69 20.82 16,414 +0.00(+0.01%)
Apr 24, 2006 20.82 20.96 20.79 20.81 20,598 -0.08(-0.39%)
Apr 21, 2006 20.97 20.97 20.89 20.89 10,942 -0.08(-0.37%)
Apr 20, 2006 21.21 21.25 20.82 20.97 17,379 -0.20(-0.95%)
Apr 19, 2006 21.05 21.18 20.96 21.17 12,552 +0.10(+0.49%)
Apr 18, 2006 20.97 21.14 20.93 21.07 19,954 +0.04(+0.18%)
Apr 17, 2006 20.86 21.12 20.82 21.03 40,875 +0.19(+0.89%)
Apr 13, 2006 20.80 20.85 20.80 20.85 10,942 +0.05(+0.22%)
Apr 12, 2006 20.82 20.86 20.75 20.80 6,115 -0.05(-0.22%)
Apr 11, 2006 20.74 20.85 20.74 20.85 12,552 +0.12(+0.57%)
Apr 10, 2006 20.77 20.81 20.69 20.73 9,333 +0.03(+0.17%)
Apr 07, 2006 20.82 20.82 20.69 20.70 10,299 -0.12(-0.58%)
Apr 06, 2006 20.66 20.85 20.66 20.82 25,748 +0.20(+0.98%)
Apr 05, 2006 20.70 20.74 20.51 20.62 39,587 -0.08(-0.38%)
Apr 04, 2006 20.66 20.85 20.66 20.69 16,736 -0.05(-0.22%)
Apr 03, 2006 20.64 20.94 20.58 20.74 41,518 +0.02(+0.12%)
Mar 31, 2006 21.13 21.13 20.70 20.71 11,586 -0.48(-2.26%)
Mar 30, 2006 21.20 21.28 21.09 21.19 12,552 +0.07(+0.31%)
Mar 29, 2006 21.39 21.39 21.13 21.13 11,264 -0.37(-1.73%)
Mar 28, 2006 21.52 21.52 21.39 21.50 12,874 +0.06(+0.29%)
Mar 27, 2006 21.43 21.47 21.41 21.44 9,655 +0.08(+0.37%)
Mar 24, 2006 21.02 21.36 20.96 21.36 33,794 +0.42(+2.01%)
Mar 23, 2006 20.89 20.97 20.88 20.94 5,149 +0.12(+0.58%)
Mar 22, 2006 20.51 20.84 20.51 20.82 21,242 +0.48(+2.37%)
Mar 21, 2006 20.51 20.63 20.34 20.34 8,368 -0.17(-0.83%)
Mar 20, 2006 20.49 20.51 20.36 20.51 12,874 +0.02(+0.08%)
Mar 17, 2006 20.58 20.58 20.43 20.49 10,621 -0.09(-0.45%)
Mar 16, 2006 20.58 20.58 20.53 20.58 5,471 +0.01(+0.06%)
Mar 15, 2006 20.55 20.58 20.51 20.57 13,195 -0.02(-0.12%)
Mar 14, 2006 20.65 20.66 20.60 20.60 6,115 +0.03(+0.14%)
Mar 13, 2006 20.51 20.57 20.43 20.57 2,896 +0.12(+0.61%)
Mar 10, 2006 20.24 20.44 20.20 20.44 13,195 +0.17(+0.84%)
Mar 09, 2006 20.12 20.32 20.12 20.27 11,908 +0.16(+0.79%)
Mar 08, 2006 20.04 20.12 20.04 20.11 3,862 +0.05(+0.26%)
Mar 07, 2006 20.23 20.23 20.06 20.06 13,195 -0.23(-1.12%)
Mar 06, 2006 20.51 20.51 20.29 20.29 15,770 -0.23(-1.14%)
Mar 03, 2006 20.51 20.58 20.51 20.52 4,505 +0.02(+0.08%)
Mar 02, 2006 20.18 20.51 20.16 20.51 20,598 +0.25(+1.23%)
Mar 01, 2006 20.46 20.52 20.26 20.26 14,161 -0.09(-0.46%)
Feb 28, 2006 20.49 20.47 20.26 20.35 10,621 -0.14(-0.68%)
Feb 27, 2006 20.66 20.66 20.48 20.49 47,955 -0.17(-0.83%)
Feb 24, 2006 20.88 20.88 20.66 20.66 19,954 -0.22(-1.06%)
Feb 23, 2006 20.93 20.93 20.86 20.88 10,942 -0.05(-0.25%)
Feb 22, 2006 21.08 21.10 20.93 20.94 17,379 -0.02(-0.10%)
Feb 21, 2006 20.75 21.03 20.75 20.96 20,276 +0.20(+0.97%)
Feb 17, 2006 21.21 21.27 20.74 20.75 50,208 -0.37(-1.76%)
Feb 16, 2006 21.07 21.13 20.97 21.13 4,827 +0.13(+0.62%)
Feb 15, 2006 20.97 21.11 20.91 21.00 8,368 +0.10(+0.49%)
Feb 14, 2006 20.82 20.89 20.74 20.89 18,667 +0.00(+0.00%)
Feb 13, 2006 20.79 21.00 20.76 20.89 18,667 +0.00(+0.01%)
Feb 10, 2006 20.99 20.99 20.66 20.89 36,369 -0.14(-0.68%)
Feb 09, 2006 21.14 21.14 21.03 21.03 12,552 -0.14(-0.65%)
Feb 08, 2006 21.10 21.17 21.00 21.17 18,023 +0.07(+0.35%)
Feb 07, 2006 21.11 21.17 21.05 21.10 36,691 -0.09(-0.44%)
Feb 06, 2006 20.99 21.22 20.97 21.19 31,863 +0.28(+1.34%)
Feb 03, 2006 20.84 20.91 20.75 20.91 19,311 -0.00(-0.01%)
Feb 02, 2006 20.94 21.05 20.91 20.91 40,875 -0.28(-1.33%)
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.