Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.96 18.49 17.88 18.48 14,994 +0.52(+2.88%)
Oct 30, 2007 18.66 18.66 17.93 17.96 13,531 -0.68(-3.67%)
Oct 29, 2007 19.19 19.19 18.41 18.65 27,429 -0.46(-2.43%)
Oct 26, 2007 19.00 19.28 18.79 19.11 39,132 +0.35(+1.89%)
Oct 25, 2007 18.29 18.93 18.25 18.76 37,669 +0.60(+3.33%)
Oct 24, 2007 17.94 18.27 17.94 18.15 16,457 +0.11(+0.59%)
Oct 23, 2007 18.00 18.05 17.89 18.05 20,114 +0.11(+0.59%)
Oct 22, 2007 17.36 17.96 17.23 17.94 20,480 +0.18(+1.02%)
Oct 19, 2007 17.58 17.76 17.33 17.76 25,600 +0.17(+0.98%)
Oct 18, 2007 17.85 18.00 17.00 17.59 11,337 -0.14(-0.80%)
Oct 17, 2007 17.67 17.86 17.67 17.73 13,897 +0.05(+0.31%)
Oct 16, 2007 17.75 17.81 17.47 17.67 14,994 -0.30(-1.64%)
Oct 15, 2007 17.77 17.97 17.57 17.97 9,508 -0.03(-0.15%)
Oct 12, 2007 17.99 18.02 17.68 18.00 8,411 +0.00(+0.02%)
Oct 11, 2007 18.10 18.10 17.91 17.99 16,091 -0.03(-0.15%)
Oct 10, 2007 17.77 18.02 17.54 18.02 13,531 +0.25(+1.38%)
Oct 09, 2007 17.36 17.77 17.28 17.77 30,355 +0.49(+2.85%)
Oct 08, 2007 17.02 17.36 17.02 17.28 28,160 +0.26(+1.54%)
Oct 05, 2007 17.05 17.05 16.90 17.02 1,097 -0.03(-0.18%)
Oct 04, 2007 17.01 17.05 16.76 17.05 7,314 +0.28(+1.70%)
Oct 03, 2007 16.75 17.01 16.44 16.76 2,925 +0.02(+0.10%)
Oct 02, 2007 16.68 16.95 16.17 16.75 16,091 +0.07(+0.39%)
Oct 01, 2007 16.68 16.79 16.68 16.68 23,040 +0.00(+0.02%)
Sep 28, 2007 16.60 16.68 16.59 16.68 11,703 +0.15(+0.91%)
Sep 27, 2007 16.52 16.65 16.48 16.53 12,800 +0.01(+0.04%)
Sep 26, 2007 16.14 16.67 16.14 16.52 27,795 +0.22(+1.33%)
Sep 25, 2007 16.41 16.61 16.16 16.31 32,183 -0.10(-0.61%)
Sep 24, 2007 16.41 16.61 16.12 16.41 38,035 -0.14(-0.83%)
Sep 21, 2007 16.68 16.68 16.41 16.54 11,337 -0.14(-0.82%)
Sep 20, 2007 16.68 16.68 16.54 16.68 18,286 +0.41(+2.52%)
Sep 19, 2007 16.39 16.42 16.13 16.27 28,526 +0.18(+1.10%)
Sep 18, 2007 16.14 16.32 16.09 16.09 12,434 -0.25(-1.51%)
Sep 17, 2007 16.41 16.47 16.20 16.34 27,063 -0.10(-0.60%)
Sep 14, 2007 16.41 16.68 16.41 16.44 8,411 +0.03(+0.17%)
Sep 13, 2007 16.54 16.68 16.41 16.41 4,388 +0.00(+0.00%)
Sep 12, 2007 16.68 16.68 16.27 16.41 10,606 +0.00(+0.02%)
Sep 11, 2007 16.61 16.61 16.27 16.41 10,606 +0.11(+0.69%)
Sep 10, 2007 16.27 16.46 16.27 16.29 9,508 -0.11(-0.70%)
Sep 07, 2007 16.66 16.66 16.29 16.41 6,583 -0.07(-0.40%)
Sep 06, 2007 16.46 16.47 16.38 16.47 8,045 +0.13(+0.78%)
Sep 05, 2007 16.30 16.35 16.30 16.35 1,828 -0.21(-1.26%)
Sep 04, 2007 16.54 16.68 16.34 16.55 14,263 +0.13(+0.82%)
Aug 31, 2007 16.54 16.54 16.34 16.42 8,777 +0.14(+0.89%)
Aug 30, 2007 16.40 16.45 16.27 16.27 6,583 -0.33(-1.96%)
Aug 29, 2007 16.24 16.64 16.10 16.60 12,800 +0.19(+1.18%)
Aug 28, 2007 16.41 16.54 16.27 16.41 23,040 +0.00(+0.00%)
Aug 27, 2007 16.54 16.68 16.01 16.41 16,091 +0.14(+0.84%)
Aug 24, 2007 16.07 16.27 15.93 16.27 9,874 +0.41(+2.59%)
Aug 23, 2007 15.86 15.96 15.59 15.86 4,754 +0.00(+0.00%)
Aug 22, 2007 16.08 16.47 15.56 15.86 17,189 +0.00(+0.00%)
Aug 21, 2007 14.96 15.86 14.77 15.86 9,874 +0.27(+1.75%)
Aug 20, 2007 14.89 15.59 14.77 15.59 16,091 +0.70(+4.68%)
Aug 17, 2007 15.11 15.31 14.77 14.89 17,554 +0.29(+1.97%)
Aug 16, 2007 14.49 14.60 13.74 14.60 25,600 -0.25(-1.66%)
Aug 15, 2007 14.74 15.03 14.74 14.85 25,235 -0.45(-2.95%)
Aug 14, 2007 15.86 16.68 15.22 15.30 26,698 -0.72(-4.51%)
Aug 13, 2007 16.05 16.41 15.89 16.02 8,045 +0.28(+1.77%)
Aug 10, 2007 16.06 16.06 15.62 15.74 23,772 +0.29(+1.89%)
Aug 09, 2007 16.13 16.13 15.45 15.45 24,503 -0.40(-2.55%)
Aug 08, 2007 15.59 15.93 15.41 15.85 4,754 +0.21(+1.31%)
Aug 07, 2007 14.71 16.00 14.70 15.65 30,721 +0.46(+3.04%)
Aug 06, 2007 16.01 16.01 13.85 15.19 79,362 -1.03(-6.33%)
Aug 03, 2007 16.01 16.21 16.00 16.21 6,583 +0.21(+1.33%)
Aug 02, 2007 16.40 16.52 16.00 16.00 5,485 -0.11(-0.70%)
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.