Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed 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 17.88 18.41 17.80 18.39 15,065 +0.51(+2.88%)
Oct 30, 2007 18.57 18.57 17.84 17.88 13,595 -0.68(-3.67%)
Oct 29, 2007 19.11 19.11 18.33 18.56 27,557 -0.46(-2.43%)
Oct 26, 2007 18.91 19.19 18.70 19.02 39,316 +0.35(+1.89%)
Oct 25, 2007 18.21 18.85 18.17 18.67 37,846 +0.60(+3.33%)
Oct 24, 2007 17.86 18.18 17.86 18.07 16,534 +0.11(+0.59%)
Oct 23, 2007 17.91 17.96 17.81 17.96 20,209 +0.11(+0.59%)
Oct 22, 2007 17.28 17.88 17.15 17.86 20,576 +0.18(+1.02%)
Oct 19, 2007 17.50 17.68 17.25 17.68 25,720 +0.17(+0.98%)
Oct 18, 2007 17.77 17.91 16.92 17.50 11,390 -0.14(-0.80%)
Oct 17, 2007 17.59 17.77 17.59 17.65 13,962 +0.05(+0.31%)
Oct 16, 2007 17.67 17.73 17.39 17.59 15,065 -0.29(-1.64%)
Oct 15, 2007 17.69 17.89 17.49 17.89 9,553 -0.03(-0.15%)
Oct 12, 2007 17.91 17.94 17.60 17.91 8,451 +0.00(+0.02%)
Oct 11, 2007 18.02 18.02 17.83 17.91 16,167 -0.03(-0.15%)
Oct 10, 2007 17.69 17.93 17.46 17.93 13,595 +0.24(+1.38%)
Oct 09, 2007 17.28 17.69 17.20 17.69 30,497 +0.49(+2.85%)
Oct 08, 2007 16.94 17.28 16.94 17.20 28,292 +0.26(+1.54%)
Oct 05, 2007 16.97 16.97 16.82 16.94 1,102 -0.03(-0.18%)
Oct 04, 2007 16.93 16.97 16.69 16.97 7,348 +0.28(+1.70%)
Oct 03, 2007 16.67 16.93 16.37 16.69 2,939 +0.02(+0.10%)
Oct 02, 2007 16.60 16.87 16.09 16.67 16,167 +0.07(+0.39%)
Oct 01, 2007 16.60 16.71 16.60 16.60 23,148 +0.00(+0.02%)
Sep 28, 2007 16.52 16.60 16.51 16.60 11,758 +0.15(+0.91%)
Sep 27, 2007 16.45 16.58 16.40 16.45 12,860 +0.01(+0.04%)
Sep 26, 2007 16.06 16.60 16.06 16.45 27,925 +0.22(+1.33%)
Sep 25, 2007 16.33 16.53 16.08 16.23 32,334 -0.10(-0.61%)
Sep 24, 2007 16.33 16.54 16.04 16.33 38,213 -0.14(-0.83%)
Sep 21, 2007 16.60 16.60 16.33 16.47 11,390 -0.14(-0.82%)
Sep 20, 2007 16.60 16.60 16.47 16.60 18,371 +0.41(+2.52%)
Sep 19, 2007 16.32 16.34 16.06 16.19 28,660 +0.18(+1.10%)
Sep 18, 2007 16.06 16.25 16.02 16.02 12,492 -0.24(-1.51%)
Sep 17, 2007 16.33 16.40 16.13 16.26 27,190 -0.10(-0.60%)
Sep 14, 2007 16.33 16.60 16.33 16.36 8,451 +0.03(+0.17%)
Sep 13, 2007 16.47 16.60 16.33 16.33 4,409 +0.00(+0.00%)
Sep 12, 2007 16.60 16.60 16.20 16.33 10,655 +0.00(+0.02%)
Sep 11, 2007 16.54 16.54 16.19 16.33 10,655 +0.11(+0.69%)
Sep 10, 2007 16.20 16.38 16.20 16.22 9,553 -0.11(-0.70%)
Sep 07, 2007 16.59 16.59 16.21 16.33 6,613 -0.06(-0.40%)
Sep 06, 2007 16.38 16.40 16.30 16.40 8,083 +0.13(+0.78%)
Sep 05, 2007 16.23 16.27 16.23 16.27 1,837 -0.21(-1.26%)
Sep 04, 2007 16.47 16.60 16.26 16.48 14,330 +0.13(+0.82%)
Aug 31, 2007 16.46 16.47 16.26 16.34 8,818 +0.14(+0.89%)
Aug 30, 2007 16.33 16.38 16.19 16.20 6,613 -0.32(-1.96%)
Aug 29, 2007 16.17 16.56 16.03 16.52 12,860 +0.19(+1.18%)
Aug 28, 2007 16.33 16.46 16.19 16.33 23,148 +0.00(+0.00%)
Aug 27, 2007 16.46 16.60 15.93 16.33 16,167 +0.14(+0.84%)
Aug 24, 2007 16.00 16.19 15.85 16.19 9,920 +0.41(+2.59%)
Aug 23, 2007 15.78 15.89 15.52 15.78 4,776 +0.00(+0.00%)
Aug 22, 2007 16.00 16.39 15.49 15.78 17,269 +0.00(+0.00%)
Aug 21, 2007 14.89 15.78 14.70 15.78 9,920 +0.27(+1.75%)
Aug 20, 2007 14.82 15.51 14.70 15.51 16,167 +0.69(+4.68%)
Aug 17, 2007 15.04 15.24 14.70 14.82 17,637 +0.29(+1.97%)
Aug 16, 2007 14.42 14.53 13.68 14.53 25,720 -0.25(-1.66%)
Aug 15, 2007 14.67 14.96 14.67 14.78 25,353 -0.45(-2.95%)
Aug 14, 2007 15.79 16.60 15.15 15.23 26,823 -0.72(-4.51%)
Aug 13, 2007 15.98 16.33 15.82 15.95 8,083 +0.28(+1.77%)
Aug 10, 2007 15.99 15.99 15.54 15.67 23,883 +0.29(+1.89%)
Aug 09, 2007 16.06 16.06 15.38 15.38 24,618 -0.40(-2.55%)
Aug 08, 2007 15.51 15.85 15.34 15.78 4,776 +0.20(+1.31%)
Aug 07, 2007 14.64 15.92 14.63 15.58 30,864 +0.46(+3.04%)
Aug 06, 2007 15.93 15.93 13.78 15.12 79,734 -1.02(-6.32%)
Aug 03, 2007 15.93 16.14 15.92 16.14 6,613 +0.21(+1.33%)
Aug 02, 2007 16.32 16.44 15.92 15.92 5,511 -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.