Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.14 18.52 18.03 18.49 32,334 +0.28(+1.54%)
Apr 27, 2006 18.11 18.21 18.05 18.21 9,553 +0.04(+0.22%)
Apr 26, 2006 18.16 18.23 18.03 18.17 16,534 -0.07(-0.37%)
Apr 25, 2006 18.22 18.36 18.13 18.23 18,739 +0.00(+0.01%)
Apr 24, 2006 18.23 18.36 18.21 18.23 23,516 -0.07(-0.39%)
Apr 21, 2006 18.37 18.37 18.30 18.30 12,492 -0.07(-0.37%)
Apr 20, 2006 18.57 18.62 18.23 18.37 19,841 -0.18(-0.95%)
Apr 19, 2006 18.44 18.55 18.36 18.55 14,330 +0.09(+0.49%)
Apr 18, 2006 18.37 18.52 18.33 18.46 22,781 +0.03(+0.18%)
Apr 17, 2006 18.28 18.50 18.23 18.42 46,664 +0.16(+0.89%)
Apr 13, 2006 18.22 18.26 18.22 18.26 12,492 +0.04(+0.22%)
Apr 12, 2006 18.23 18.27 18.18 18.22 6,981 -0.04(-0.22%)
Apr 11, 2006 18.17 18.26 18.17 18.26 14,330 +0.10(+0.57%)
Apr 10, 2006 18.20 18.23 18.13 18.16 10,655 +0.03(+0.16%)
Apr 07, 2006 18.23 18.23 18.13 18.13 11,758 -0.11(-0.58%)
Apr 06, 2006 18.10 18.26 18.10 18.23 29,395 +0.18(+0.98%)
Apr 05, 2006 18.13 18.17 17.96 18.06 45,195 -0.07(-0.38%)
Apr 04, 2006 18.10 18.26 18.10 18.13 19,106 -0.04(-0.23%)
Apr 03, 2006 18.08 18.34 18.03 18.17 47,399 +0.02(+0.12%)
Mar 31, 2006 18.51 18.51 18.13 18.14 13,227 -0.42(-2.26%)
Mar 30, 2006 18.57 18.64 18.48 18.56 14,330 +0.06(+0.31%)
Mar 29, 2006 18.73 18.73 18.51 18.51 12,860 -0.33(-1.73%)
Mar 28, 2006 18.85 18.85 18.73 18.83 14,697 +0.05(+0.29%)
Mar 27, 2006 18.77 18.81 18.75 18.78 11,023 +0.07(+0.37%)
Mar 24, 2006 18.41 18.71 18.36 18.71 38,581 +0.37(+2.01%)
Mar 23, 2006 18.30 18.37 18.29 18.34 5,879 +0.11(+0.58%)
Mar 22, 2006 17.96 18.25 17.96 18.23 24,250 +0.42(+2.37%)
Mar 21, 2006 17.96 18.07 17.81 17.81 9,553 -0.15(-0.83%)
Mar 20, 2006 17.95 17.96 17.83 17.96 14,697 +0.01(+0.08%)
Mar 17, 2006 18.03 18.03 17.89 17.95 12,125 -0.08(-0.45%)
Mar 16, 2006 18.03 18.03 17.98 18.03 6,246 +0.01(+0.06%)
Mar 15, 2006 18.00 18.03 17.96 18.02 15,065 -0.02(-0.12%)
Mar 14, 2006 18.08 18.10 18.04 18.04 6,981 +0.02(+0.14%)
Mar 13, 2006 17.96 18.02 17.89 18.02 3,306 +0.11(+0.61%)
Mar 10, 2006 17.73 17.91 17.69 17.91 15,065 +0.15(+0.84%)
Mar 09, 2006 17.62 17.80 17.62 17.76 13,595 +0.14(+0.79%)
Mar 08, 2006 17.55 17.62 17.55 17.62 4,409 +0.05(+0.26%)
Mar 07, 2006 17.72 17.72 17.57 17.57 15,065 -0.20(-1.12%)
Mar 06, 2006 17.96 17.96 17.77 17.77 18,004 -0.20(-1.14%)
Mar 03, 2006 17.96 18.03 17.96 17.98 5,144 +0.01(+0.08%)
Mar 02, 2006 17.68 17.96 17.66 17.96 23,516 +0.22(+1.23%)
Mar 01, 2006 17.92 17.98 17.74 17.74 16,167 -0.08(-0.46%)
Feb 28, 2006 17.95 17.93 17.74 17.83 12,125 -0.12(-0.68%)
Feb 27, 2006 18.10 18.10 17.93 17.95 54,748 -0.15(-0.83%)
Feb 24, 2006 18.29 18.29 18.10 18.10 22,781 -0.19(-1.06%)
Feb 23, 2006 18.33 18.33 18.28 18.29 12,492 -0.05(-0.25%)
Feb 22, 2006 18.47 18.48 18.34 18.34 19,841 -0.02(-0.10%)
Feb 21, 2006 18.18 18.42 18.18 18.36 23,148 +0.18(+0.97%)
Feb 17, 2006 18.57 18.63 18.17 18.18 57,320 -0.33(-1.76%)
Feb 16, 2006 18.45 18.51 18.37 18.51 5,511 +0.11(+0.62%)
Feb 15, 2006 18.37 18.49 18.32 18.39 9,553 +0.09(+0.49%)
Feb 14, 2006 18.23 18.30 18.17 18.30 21,311 +0.00(+0.00%)
Feb 13, 2006 18.21 18.39 18.18 18.30 21,311 +0.00(+0.01%)
Feb 10, 2006 18.38 18.38 18.10 18.30 41,520 -0.13(-0.68%)
Feb 09, 2006 18.52 18.52 18.42 18.42 14,330 -0.12(-0.65%)
Feb 08, 2006 18.48 18.54 18.40 18.54 20,576 +0.07(+0.35%)
Feb 07, 2006 18.49 18.54 18.44 18.48 41,888 -0.08(-0.44%)
Feb 06, 2006 18.38 18.59 18.37 18.56 36,376 +0.24(+1.34%)
Feb 03, 2006 18.25 18.32 18.18 18.32 22,046 -0.00(-0.01%)
Feb 02, 2006 18.34 18.44 18.32 18.32 46,664 -0.25(-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.