Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.57 15.81 15.57 15.72 12,552 +0.21(+1.38%)
Nov 29, 2006 15.22 15.54 15.15 15.50 50,852 +0.43(+2.87%)
Nov 28, 2006 15.00 15.22 14.95 15.07 43,771 +0.00(+0.02%)
Nov 27, 2006 15.49 15.61 15.01 15.07 76,922 -0.41(-2.67%)
Nov 24, 2006 15.43 15.81 15.43 15.48 7,402 -0.05(-0.34%)
Nov 22, 2006 15.59 15.59 15.41 15.54 14,483 -0.05(-0.34%)
Nov 21, 2006 15.75 15.75 15.40 15.59 20,920 -0.16(-1.04%)
Nov 20, 2006 15.77 16.17 15.69 15.75 25,426 -0.33(-2.03%)
Nov 17, 2006 15.77 16.16 15.77 16.08 4,184 +0.31(+1.99%)
Nov 16, 2006 15.63 16.00 15.61 15.77 20,276 +0.14(+0.88%)
Nov 15, 2006 15.92 15.92 15.22 15.63 28,001 -0.07(-0.46%)
Nov 14, 2006 16.23 16.41 15.44 15.70 65,335 -0.38(-2.36%)
Nov 13, 2006 15.69 16.46 15.69 16.08 17,701 +0.40(+2.58%)
Nov 10, 2006 15.66 15.69 15.54 15.68 8,368 -0.00(-0.03%)
Nov 09, 2006 15.68 15.69 15.27 15.68 9,333 +0.07(+0.43%)
Nov 08, 2006 15.55 15.85 15.26 15.61 22,851 -0.10(-0.63%)
Nov 07, 2006 15.54 16.00 15.54 15.71 13,195 +0.16(+1.00%)
Nov 06, 2006 15.36 15.60 15.33 15.56 18,023 -0.04(-0.26%)
Nov 03, 2006 15.75 15.91 15.35 15.60 52,783 -0.26(-1.67%)
Nov 02, 2006 16.22 16.22 15.75 15.86 16,736 -0.20(-1.26%)
Nov 01, 2006 16.25 16.84 15.87 16.06 14,805 -0.31(-1.90%)
Oct 31, 2006 16.08 16.42 16.08 16.37 8,046 +0.26(+1.64%)
Oct 30, 2006 16.62 16.85 15.88 16.11 27,357 -0.36(-2.17%)
Oct 27, 2006 16.72 16.93 16.44 16.47 16,414 -0.09(-0.56%)
Oct 26, 2006 16.82 16.90 16.47 16.56 12,230 -0.20(-1.20%)
Oct 25, 2006 16.55 17.32 16.47 16.76 44,415 +0.22(+1.31%)
Oct 24, 2006 16.78 17.09 15.78 16.54 148,695 -1.50(-8.32%)
Oct 23, 2006 17.55 18.05 17.55 18.05 19,632 +0.07(+0.42%)
Oct 20, 2006 17.62 17.99 17.62 17.97 12,552 +0.57(+3.29%)
Oct 19, 2006 17.40 17.62 17.24 17.40 2,896 +0.28(+1.63%)
Oct 18, 2006 16.78 17.32 16.68 17.12 29,288 +0.40(+2.42%)
Oct 17, 2006 17.24 17.74 16.27 16.72 79,819 -0.26(-1.56%)
Oct 16, 2006 16.50 16.99 16.48 16.98 54,392 +0.67(+4.10%)
Oct 13, 2006 15.54 16.39 15.51 16.31 45,380 +0.62(+3.98%)
Oct 12, 2006 15.51 15.69 15.46 15.69 11,908 +0.23(+1.49%)
Oct 11, 2006 15.87 15.87 15.42 15.46 8,046 -0.20(-1.29%)
Oct 10, 2006 15.85 16.00 15.23 15.66 25,748 -0.45(-2.80%)
Oct 09, 2006 15.69 16.23 15.69 16.11 16,092 +0.30(+1.87%)
Oct 06, 2006 16.16 16.46 15.72 15.81 18,667 -0.58(-3.51%)
Oct 05, 2006 16.34 16.70 16.16 16.39 14,483 +0.23(+1.44%)
Oct 04, 2006 15.08 16.47 15.01 16.16 61,473 +0.47(+2.97%)
Oct 03, 2006 16.96 17.14 15.69 15.69 35,403 -1.54(-8.96%)
Oct 02, 2006 16.78 17.23 16.70 17.23 9,655 +0.36(+2.15%)
Sep 29, 2006 17.01 17.14 16.72 16.87 12,230 -0.06(-0.37%)
Sep 28, 2006 17.00 17.00 16.62 16.93 11,586 +0.16(+0.93%)
Sep 27, 2006 16.90 17.31 16.41 16.78 34,116 +0.03(+0.20%)
Sep 26, 2006 16.16 16.75 15.62 16.74 61,473 +0.42(+2.59%)
Sep 25, 2006 17.83 17.83 16.25 16.32 112,969 -1.50(-8.44%)
Sep 22, 2006 18.10 18.10 17.24 17.82 27,679 -0.27(-1.51%)
Sep 21, 2006 18.26 18.29 18.02 18.10 21,885 -0.08(-0.44%)
Sep 20, 2006 18.34 18.41 17.76 18.18 32,185 -0.29(-1.58%)
Sep 19, 2006 19.50 19.50 17.71 18.47 111,682 -1.22(-6.22%)
Sep 18, 2006 19.46 19.70 19.42 19.70 16,092 +0.12(+0.60%)
Sep 15, 2006 19.50 19.66 19.50 19.58 8,689 +0.08(+0.40%)
Sep 14, 2006 19.53 19.53 19.50 19.50 7,724 -0.03(-0.14%)
Sep 13, 2006 19.46 19.53 19.43 19.53 9,655 +0.09(+0.48%)
Sep 12, 2006 19.42 19.50 19.42 19.43 9,333 -0.03(-0.16%)
Sep 11, 2006 19.70 19.70 19.42 19.47 12,230 -0.30(-1.51%)
Sep 08, 2006 19.65 19.79 19.57 19.76 2,574 +0.03(+0.17%)
Sep 07, 2006 19.85 19.86 19.57 19.73 6,115 -0.05(-0.24%)
Sep 06, 2006 19.67 19.88 19.67 19.78 7,724 -0.04(-0.21%)
Sep 05, 2006 19.82 19.82 19.52 19.82 7,080 -0.07(-0.33%)
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.