Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 55.20 57.00 55.20 56.20 3,000 +0.20(+0.36%)
Feb 27, 2007 55.25 58.03 53.25 56.00 3,400 -0.99(-1.74%)
Feb 26, 2007 56.00 56.99 55.25 56.99 2,600 +0.75(+1.33%)
Feb 23, 2007 56.25 56.90 53.76 56.24 6,500 +1.14(+2.07%)
Feb 22, 2007 55.25 56.50 54.50 55.10 3,800 +0.10(+0.18%)
Feb 21, 2007 54.60 55.00 53.50 55.00 6,300 +0.55(+1.01%)
Feb 20, 2007 55.10 55.10 49.33 54.45 6,200 -0.04(-0.07%)
Feb 16, 2007 54.29 54.75 53.95 54.49 4,600 +0.24(+0.44%)
Feb 15, 2007 54.00 55.54 53.50 54.25 3,200 +0.25(+0.46%)
Feb 14, 2007 56.75 56.99 54.00 54.00 8,100 -2.98(-5.23%)
Feb 13, 2007 56.75 56.98 56.75 56.98 1,100 -0.02(-0.04%)
Feb 12, 2007 56.77 57.55 56.75 57.00 3,800 +0.00(+0.00%)
Feb 09, 2007 56.75 57.00 56.75 57.00 700 -0.38(-0.66%)
Feb 08, 2007 57.25 57.39 56.75 57.38 2,700 +0.38(+0.67%)
Feb 07, 2007 57.14 58.21 56.76 57.00 4,900 +0.25(+0.44%)
Feb 06, 2007 57.06 58.40 56.75 56.75 4,100 -0.27(-0.47%)
Feb 05, 2007 56.78 57.75 56.78 57.02 2,100 +0.01(+0.02%)
Feb 02, 2007 57.99 58.00 56.84 57.01 2,100 -0.49(-0.85%)
Feb 01, 2007 57.50 57.50 56.75 57.50 2,100 +0.16(+0.28%)
Jan 31, 2007 55.63 57.34 55.63 57.34 1,900 +1.49(+2.67%)
Jan 30, 2007 55.01 56.00 52.63 55.85 5,800 +0.84(+1.53%)
Jan 29, 2007 57.00 57.00 54.90 55.01 4,500 -1.98(-3.47%)
Jan 26, 2007 58.85 58.94 56.50 56.99 4,000 -1.11(-1.91%)
Jan 25, 2007 57.80 58.10 57.80 58.10 5,000 +0.33(+0.57%)
Jan 24, 2007 57.40 57.97 57.15 57.77 10,800 +0.16(+0.28%)
Jan 23, 2007 56.60 57.61 56.60 57.61 8,100 +1.26(+2.24%)
Jan 22, 2007 111.80 58.06 55.40 56.35 18,000 +0.45(+0.81%)
Jan 19, 2007 55.60 55.97 55.00 55.90 7,600 +0.91(+1.65%)
Jan 18, 2007 54.10 55.36 53.79 54.99 12,400 +0.38(+0.70%)
Jan 17, 2007 54.60 55.95 54.20 54.61 5,000 -0.29(-0.53%)
Jan 16, 2007 54.20 54.90 52.06 54.90 6,900 +0.70(+1.29%)
Jan 12, 2007 52.95 54.90 52.95 54.20 15,500 +1.29(+2.44%)
Jan 11, 2007 52.72 52.94 52.50 52.91 21,600 +0.91(+1.75%)
Jan 10, 2007 52.74 52.74 51.46 52.00 4,400 +0.00(+0.00%)
Jan 09, 2007 52.70 53.00 51.00 52.00 16,300 -0.06(-0.12%)
Jan 08, 2007 52.48 52.72 52.00 52.06 19,100 +0.11(+0.21%)
Jan 05, 2007 52.00 52.15 50.75 51.95 5,700 -0.25(-0.48%)
Jan 04, 2007 51.90 52.30 51.60 52.20 6,500 +0.60(+1.16%)
Jan 03, 2007 51.15 52.95 50.85 51.60 13,200 -0.40(-0.77%)
Dec 29, 2006 50.71 52.00 50.10 52.00 11,700 +0.65(+1.27%)
Dec 28, 2006 51.00 51.65 49.95 51.35 10,800 -0.15(-0.29%)
Dec 27, 2006 50.00 51.68 50.00 51.50 20,700 +1.49(+2.98%)
Dec 26, 2006 52.50 52.50 50.00 50.01 16,100 -1.82(-3.51%)
Dec 22, 2006 50.50 53.50 49.50 51.83 20,700 +0.84(+1.65%)
Dec 21, 2006 49.05 50.99 49.00 50.99 4,000 +1.69(+3.43%)
Dec 20, 2006 50.25 50.26 48.50 49.30 14,400 -1.05(-2.09%)
Dec 19, 2006 50.35 51.00 50.25 50.35 4,400 -0.90(-1.76%)
Dec 18, 2006 51.00 52.00 50.02 51.25 12,000 +0.25(+0.49%)
Dec 15, 2006 51.05 51.25 51.00 51.00 10,900 -0.20(-0.39%)
Dec 14, 2006 51.30 51.45 51.05 51.20 5,600 -0.79(-1.52%)
Dec 13, 2006 51.60 52.10 51.26 51.99 4,600 -0.06(-0.12%)
Dec 12, 2006 51.28 52.05 51.05 52.05 6,500 +0.77(+1.50%)
Dec 11, 2006 52.00 52.30 51.00 51.28 9,200 -0.62(-1.19%)
Dec 08, 2006 51.75 52.39 51.50 51.90 3,700 -0.20(-0.38%)
Dec 07, 2006 51.65 52.45 51.01 52.10 6,600 +0.20(+0.39%)
Dec 06, 2006 51.50 51.90 50.90 51.90 5,800 +0.40(+0.78%)
Dec 05, 2006 51.70 51.98 51.50 51.50 4,500 +0.16(+0.31%)
Dec 04, 2006 51.25 52.00 51.25 51.34 4,600 +0.34(+0.67%)
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.