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 (%)
Apr 30, 2008 19.55 19.80 19.42 19.69 39,864 +0.05(+0.24%)
Apr 29, 2008 19.69 19.83 19.55 19.64 6,491 -0.18(-0.90%)
Apr 28, 2008 19.62 20.06 19.56 19.82 10,123 +0.28(+1.44%)
Apr 25, 2008 19.80 19.80 19.42 19.54 15,360 -0.22(-1.13%)
Apr 24, 2008 20.05 20.07 19.01 19.76 6,948 -0.43(-2.12%)
Apr 23, 2008 20.18 20.40 20.18 20.19 16,091 +0.01(+0.04%)
Apr 22, 2008 19.63 20.40 19.63 20.18 27,667 +0.55(+2.81%)
Apr 21, 2008 19.28 19.63 19.19 19.63 13,531 +0.45(+2.37%)
Apr 18, 2008 19.18 19.18 18.71 19.17 22,309 +0.03(+0.17%)
Apr 17, 2008 19.14 19.52 18.95 19.14 24,302 +0.00(+0.00%)
Apr 16, 2008 19.66 19.94 18.84 19.14 94,207 -0.24(-1.21%)
Apr 15, 2008 19.27 19.91 19.27 19.38 27,301 +0.18(+0.93%)
Apr 14, 2008 19.21 19.48 18.77 19.20 22,309 +0.06(+0.30%)
Apr 11, 2008 19.07 19.14 19.07 19.14 4,388 -0.08(-0.43%)
Apr 10, 2008 19.52 19.52 19.09 19.22 5,120 -0.25(-1.31%)
Apr 09, 2008 19.41 19.64 19.07 19.48 25,571 -0.07(-0.38%)
Apr 08, 2008 19.29 19.61 18.92 19.55 9,874 +0.26(+1.35%)
Apr 07, 2008 18.66 19.63 18.66 19.29 30,721 +0.66(+3.57%)
Apr 04, 2008 18.66 18.66 18.40 18.63 20,846 -0.04(-0.19%)
Apr 03, 2008 18.60 18.88 18.60 18.66 14,994 +0.00(+0.00%)
Apr 02, 2008 18.59 18.66 18.33 18.66 11,337 +0.10(+0.55%)
Apr 01, 2008 18.35 18.88 18.32 18.56 9,508 -0.09(-0.48%)
Mar 31, 2008 19.03 19.03 18.35 18.65 26,332 +0.03(+0.16%)
Mar 28, 2008 18.58 18.62 18.39 18.62 3,657 +0.00(+0.00%)
Mar 27, 2008 18.73 18.73 18.52 18.62 5,485 -0.15(-0.80%)
Mar 26, 2008 18.82 18.99 18.39 18.77 18,286 +0.31(+1.70%)
Mar 25, 2008 18.43 18.59 17.78 18.46 18,487 +0.12(+0.67%)
Mar 24, 2008 17.63 18.36 17.63 18.33 11,337 +0.21(+1.13%)
Mar 21, 2008 18.42 18.52 17.29 18.13 34,744 +0.00(+0.00%)
Mar 20, 2008 18.42 18.52 17.29 18.13 34,744 -0.63(-3.35%)
Mar 19, 2008 18.77 18.77 18.46 18.76 4,022 -0.02(-0.09%)
Mar 18, 2008 19.28 19.69 18.73 18.77 11,703 -0.50(-2.61%)
Mar 17, 2008 19.17 19.28 18.73 19.28 8,777 +0.33(+1.75%)
Mar 14, 2008 19.33 19.33 18.94 18.95 5,120 +0.00(+0.01%)
Mar 13, 2008 18.85 18.94 18.83 18.94 12,800 -0.13(-0.67%)
Mar 12, 2008 18.42 19.18 18.42 19.07 5,485 -0.01(-0.07%)
Mar 11, 2008 19.14 19.14 18.59 19.09 9,947 +0.12(+0.63%)
Mar 10, 2008 18.68 19.14 18.68 18.96 15,726 -0.18(-0.91%)
Mar 07, 2008 19.24 19.28 18.59 19.14 14,629 +0.33(+1.74%)
Mar 06, 2008 19.40 19.62 18.81 18.81 24,869 -0.29(-1.50%)
Mar 05, 2008 19.38 19.38 18.93 19.10 13,264 +0.10(+0.50%)
Mar 04, 2008 19.01 19.22 18.94 19.00 7,314 +0.07(+0.38%)
Mar 03, 2008 19.44 19.44 18.61 18.93 20,403 +0.09(+0.48%)
Feb 29, 2008 19.41 19.50 18.72 18.84 19,383 -0.30(-1.57%)
Feb 28, 2008 19.14 19.18 18.98 19.14 7,424 +0.13(+0.68%)
Feb 27, 2008 19.33 19.33 18.65 19.01 39,498 -0.33(-1.71%)
Feb 26, 2008 19.44 19.68 18.96 19.34 20,114 -0.06(-0.32%)
Feb 25, 2008 19.30 19.44 18.93 19.41 13,531 +0.30(+1.57%)
Feb 22, 2008 18.81 19.40 18.60 19.11 25,235 +0.05(+0.26%)
Feb 21, 2008 19.13 19.28 18.79 19.06 31,887 -0.02(-0.09%)
Feb 20, 2008 18.75 19.14 18.75 19.07 23,223 +0.09(+0.46%)
Feb 19, 2008 19.14 19.14 18.69 18.99 32,183 +0.26(+1.37%)
Feb 18, 2008 19.00 19.00 18.29 18.73 0 +0.00(+0.00%)
Feb 15, 2008 19.00 19.00 18.29 18.73 16,457 -0.05(-0.29%)
Feb 14, 2008 18.08 18.94 17.82 18.78 34,012 +0.79(+4.41%)
Feb 13, 2008 17.25 18.26 17.15 17.99 26,332 +0.74(+4.28%)
Feb 12, 2008 17.04 17.25 16.64 17.25 42,460 +0.25(+1.45%)
Feb 11, 2008 16.41 17.04 16.41 17.01 35,841 +0.46(+2.81%)
Feb 08, 2008 16.41 16.60 16.27 16.54 133,490 +0.14(+0.83%)
Feb 07, 2008 16.32 16.58 16.28 16.41 52,298 +0.18(+1.11%)
Feb 06, 2008 16.47 16.55 16.10 16.23 25,966 -0.25(-1.51%)
Feb 05, 2008 17.36 17.36 16.26 16.47 47,178 -0.08(-0.51%)
Feb 04, 2008 17.64 17.64 16.29 16.56 49,007 -0.50(-2.92%)
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.