Mesa Royalty Trust (NY: MTR )

5.790 +0.080 (+1.40%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.29 16.33 16.01 16.33 14,330 +0.33(+2.05%)
Jun 28, 2007 15.76 16.30 15.76 16.00 6,613 +0.04(+0.28%)
Jun 27, 2007 15.92 15.96 15.72 15.96 206,500 +0.04(+0.22%)
Jun 26, 2007 16.10 16.33 15.78 15.92 13,962 +0.10(+0.60%)
Jun 25, 2007 16.01 16.24 15.78 15.83 8,818 -0.16(-1.02%)
Jun 22, 2007 16.32 16.32 15.84 15.99 9,553 -0.15(-0.93%)
Jun 21, 2007 15.83 16.14 15.83 16.14 5,144 +0.15(+0.94%)
Jun 20, 2007 15.99 16.32 15.92 15.99 18,371 -0.11(-0.68%)
Jun 19, 2007 15.83 16.26 15.83 16.10 11,758 +0.28(+1.78%)
Jun 18, 2007 16.01 16.27 15.82 15.82 10,655 +0.00(+0.01%)
Jun 15, 2007 16.00 16.01 15.65 15.81 5,511 -0.20(-1.24%)
Jun 14, 2007 15.58 16.18 15.58 16.01 16,902 +0.23(+1.45%)
Jun 13, 2007 15.55 15.78 15.55 15.78 4,776 +0.23(+1.49%)
Jun 12, 2007 15.62 15.86 15.52 15.55 5,879 -0.07(-0.44%)
Jun 11, 2007 15.99 15.99 15.62 15.62 6,981 -0.16(-1.02%)
Jun 08, 2007 15.77 15.78 15.62 15.78 11,758 +0.27(+1.74%)
Jun 07, 2007 15.72 15.78 15.51 15.51 9,920 -0.27(-1.72%)
Jun 06, 2007 15.72 15.90 15.72 15.78 5,511 +0.07(+0.42%)
Jun 05, 2007 15.77 15.77 15.72 15.72 2,204 -0.07(-0.41%)
Jun 04, 2007 15.65 16.33 15.65 15.78 32,702 +0.14(+0.87%)
Jun 01, 2007 15.62 15.74 15.58 15.65 9,185 +0.03(+0.17%)
May 31, 2007 15.58 15.99 15.58 15.62 13,962 +0.04(+0.28%)
May 30, 2007 15.07 15.92 15.07 15.58 19,106 +0.23(+1.51%)
May 29, 2007 15.40 15.40 15.24 15.35 5,511 -0.05(-0.35%)
May 25, 2007 15.62 15.78 15.24 15.40 18,004 -0.02(-0.14%)
May 24, 2007 15.85 15.85 15.25 15.42 18,004 -0.23(-1.44%)
May 23, 2007 16.10 16.14 15.23 15.65 19,106 -0.45(-2.79%)
May 22, 2007 16.19 16.24 15.95 16.10 8,451 -0.17(-1.03%)
May 21, 2007 16.32 16.32 15.92 16.27 6,981 +0.11(+0.70%)
May 18, 2007 15.97 16.38 15.92 16.15 9,920 +0.24(+1.49%)
May 17, 2007 15.53 16.06 15.53 15.92 11,023 +0.06(+0.39%)
May 16, 2007 15.69 15.85 15.57 15.85 5,511 +0.38(+2.43%)
May 15, 2007 15.47 15.57 15.22 15.48 11,390 +0.24(+1.55%)
May 14, 2007 15.48 15.65 15.15 15.24 6,981 -0.24(-1.56%)
May 11, 2007 15.51 15.51 15.41 15.48 2,572 +0.07(+0.46%)
May 10, 2007 15.51 15.51 14.98 15.41 8,451 -0.02(-0.11%)
May 09, 2007 15.26 15.44 15.24 15.43 4,409 -0.03(-0.21%)
May 08, 2007 16.10 16.10 14.91 15.46 24,985 -0.45(-2.82%)
May 07, 2007 16.00 16.04 15.78 15.91 18,371 -0.08(-0.49%)
May 04, 2007 15.91 16.05 15.83 15.99 10,288 -0.08(-0.51%)
May 03, 2007 16.04 16.15 16.03 16.07 7,348 +0.03(+0.19%)
May 02, 2007 15.94 16.15 15.94 16.04 38,213 -0.15(-0.91%)
May 01, 2007 16.14 16.25 15.97 16.19 8,818 -0.06(-0.35%)
Apr 30, 2007 16.19 16.24 16.19 16.24 3,674 +0.19(+1.15%)
Apr 27, 2007 16.38 16.38 15.94 16.06 14,330 -0.24(-1.45%)
Apr 26, 2007 16.22 16.39 16.19 16.30 20,209 +0.03(+0.20%)
Apr 25, 2007 16.53 16.53 16.25 16.26 30,497 -0.13(-0.80%)
Apr 24, 2007 16.47 16.47 16.22 16.39 22,046 +0.20(+1.21%)
Apr 23, 2007 16.18 16.47 16.18 16.20 19,106 +0.01(+0.05%)
Apr 20, 2007 16.19 16.22 15.99 16.19 11,023 +0.05(+0.32%)
Apr 19, 2007 16.21 16.30 16.14 16.14 13,595 -0.04(-0.25%)
Apr 18, 2007 16.32 16.32 15.66 16.18 15,432 -0.08(-0.52%)
Apr 17, 2007 16.23 16.27 15.99 16.26 15,065 +0.00(+0.02%)
Apr 16, 2007 15.75 16.96 15.72 16.26 53,646 +0.51(+3.25%)
Apr 13, 2007 15.61 15.75 15.32 15.75 22,046 +0.13(+0.85%)
Apr 12, 2007 15.25 15.62 15.25 15.62 5,144 +0.18(+1.15%)
Apr 11, 2007 15.38 15.51 15.38 15.44 9,553 +0.06(+0.37%)
Apr 10, 2007 15.51 15.62 15.38 15.38 9,553 -0.13(-0.84%)
Apr 09, 2007 15.24 15.62 15.08 15.51 9,920 +0.12(+0.77%)
Apr 05, 2007 15.24 15.51 15.07 15.39 9,185 +0.36(+2.38%)
Apr 04, 2007 15.02 15.24 15.02 15.04 4,776 -0.18(-1.18%)
Apr 03, 2007 15.00 15.58 15.00 15.22 16,534 -0.15(-0.96%)
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.