Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 16.75 17.54 16.75 17.06 18,286 +0.11(+0.63%)
Jan 31, 2008 15.92 16.95 15.72 16.95 14,629 +0.82(+5.09%)
Jan 30, 2008 16.13 16.45 15.43 16.13 34,012 -0.08(-0.52%)
Jan 29, 2008 16.12 16.27 16.12 16.21 10,240 +0.13(+0.82%)
Jan 28, 2008 15.47 16.08 15.38 16.08 54,493 +0.50(+3.19%)
Jan 25, 2008 15.38 15.67 15.38 15.59 20,846 +0.33(+2.15%)
Jan 24, 2008 15.01 15.80 15.01 15.26 32,549 +0.04(+0.27%)
Jan 23, 2008 15.42 15.56 14.81 15.22 34,012 -0.21(-1.33%)
Jan 22, 2008 15.01 15.55 14.76 15.42 24,869 -0.13(-0.83%)
Jan 21, 2008 15.92 16.17 15.34 15.55 0 +0.00(+0.00%)
Jan 18, 2008 15.92 16.17 15.34 15.55 38,035 -0.40(-2.52%)
Jan 17, 2008 16.07 16.46 15.66 15.95 35,841 -0.34(-2.08%)
Jan 16, 2008 16.13 16.53 16.13 16.29 29,989 +0.02(+0.12%)
Jan 15, 2008 16.24 16.64 16.04 16.27 19,749 +0.14(+0.85%)
Jan 14, 2008 15.75 16.38 15.75 16.14 47,544 +0.05(+0.29%)
Jan 11, 2008 15.50 16.15 15.45 16.09 78,631 -0.05(-0.29%)
Jan 10, 2008 16.54 17.27 16.08 16.14 44,113 -0.79(-4.65%)
Jan 09, 2008 16.82 17.12 16.75 16.92 14,629 +0.18(+1.04%)
Jan 08, 2008 16.41 17.05 16.00 16.75 40,248 +0.20(+1.22%)
Jan 07, 2008 17.34 17.34 15.57 16.55 165,125 -0.93(-5.31%)
Jan 04, 2008 18.32 18.37 17.23 17.47 26,698 -0.87(-4.77%)
Jan 03, 2008 18.68 18.68 18.32 18.35 21,212 -0.37(-1.97%)
Jan 02, 2008 19.01 19.09 18.63 18.72 15,726 -0.29(-1.51%)
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.