Mesa Royalty Trust (NY: MTR )

10.63 +0.23 (+2.26%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.81 21.25 20.68 21.20 28,191 +0.32(+1.54%)
Apr 27, 2006 20.77 20.88 20.70 20.88 8,329 +0.05(+0.22%)
Apr 26, 2006 20.82 20.91 20.68 20.84 14,415 -0.08(-0.37%)
Apr 25, 2006 20.90 21.05 20.79 20.91 16,337 +0.00(+0.02%)
Apr 24, 2006 20.91 21.05 20.88 20.91 20,502 -0.08(-0.39%)
Apr 21, 2006 21.07 21.07 20.99 20.99 10,891 -0.08(-0.37%)
Apr 20, 2006 21.30 21.35 20.91 21.07 17,299 -0.20(-0.95%)
Apr 19, 2006 21.15 21.28 21.05 21.27 12,493 +0.10(+0.49%)
Apr 18, 2006 21.07 21.24 21.02 21.17 19,861 +0.04(+0.18%)
Apr 17, 2006 20.96 21.22 20.91 21.13 40,684 +0.19(+0.89%)
Apr 13, 2006 20.90 20.95 20.90 20.95 10,891 +0.05(+0.22%)
Apr 12, 2006 20.91 20.96 20.85 20.90 6,086 -0.05(-0.22%)
Apr 11, 2006 20.84 20.95 20.84 20.95 12,493 +0.12(+0.57%)
Apr 10, 2006 20.87 20.91 20.79 20.83 9,290 +0.03(+0.17%)
Apr 07, 2006 20.91 20.91 20.79 20.79 10,251 -0.12(-0.58%)
Apr 06, 2006 20.76 20.95 20.76 20.91 25,628 +0.20(+0.98%)
Apr 05, 2006 20.79 20.84 20.60 20.71 39,403 -0.08(-0.38%)
Apr 04, 2006 20.76 20.95 20.76 20.79 16,658 -0.05(-0.22%)
Apr 03, 2006 20.73 21.03 20.68 20.84 41,325 +0.03(+0.12%)
Mar 31, 2006 21.23 21.23 20.80 20.81 11,532 -0.48(-2.26%)
Mar 30, 2006 21.30 21.38 21.19 21.29 12,493 +0.07(+0.31%)
Mar 29, 2006 21.49 21.49 21.23 21.23 11,212 -0.37(-1.73%)
Mar 28, 2006 21.62 21.62 21.49 21.60 12,814 +0.06(+0.29%)
Mar 27, 2006 21.53 21.57 21.51 21.54 9,610 +0.08(+0.37%)
Mar 24, 2006 21.11 21.46 21.06 21.46 33,637 +0.42(+2.01%)
Mar 23, 2006 20.99 21.07 20.98 21.04 5,125 +0.12(+0.58%)
Mar 22, 2006 20.60 20.93 20.60 20.91 21,143 +0.48(+2.37%)
Mar 21, 2006 20.60 20.73 20.43 20.43 8,329 -0.17(-0.83%)
Mar 20, 2006 20.59 20.60 20.45 20.60 12,814 +0.02(+0.08%)
Mar 17, 2006 20.68 20.68 20.52 20.59 10,571 -0.09(-0.45%)
Mar 16, 2006 20.68 20.68 20.63 20.68 5,445 +0.01(+0.06%)
Mar 15, 2006 20.65 20.68 20.60 20.67 13,134 -0.02(-0.12%)
Mar 14, 2006 20.74 20.76 20.69 20.69 6,086 +0.03(+0.14%)
Mar 13, 2006 20.60 20.66 20.52 20.66 2,883 +0.12(+0.61%)
Mar 10, 2006 20.34 20.54 20.29 20.54 13,134 +0.17(+0.84%)
Mar 09, 2006 20.21 20.41 20.21 20.37 11,853 +0.16(+0.79%)
Mar 08, 2006 20.13 20.21 20.13 20.21 3,844 +0.05(+0.26%)
Mar 07, 2006 20.32 20.32 20.16 20.16 13,134 -0.23(-1.12%)
Mar 06, 2006 20.60 20.60 20.38 20.38 15,697 -0.23(-1.14%)
Mar 03, 2006 20.60 20.68 20.60 20.62 4,484 +0.02(+0.08%)
Mar 02, 2006 20.27 20.60 20.26 20.60 20,502 +0.25(+1.23%)
Mar 01, 2006 20.56 20.62 20.35 20.35 14,095 -0.09(-0.46%)
Feb 28, 2006 20.59 20.56 20.35 20.45 10,571 -0.14(-0.68%)
Feb 27, 2006 20.76 20.76 20.57 20.59 47,732 -0.17(-0.83%)
Feb 24, 2006 20.98 20.98 20.76 20.76 19,861 -0.22(-1.06%)
Feb 23, 2006 21.02 21.02 20.96 20.98 10,891 -0.05(-0.25%)
Feb 22, 2006 21.18 21.20 21.03 21.03 17,299 -0.02(-0.10%)
Feb 21, 2006 20.85 21.13 20.85 21.05 20,182 +0.20(+0.97%)
Feb 17, 2006 21.30 21.37 20.84 20.85 49,975 -0.37(-1.76%)
Feb 16, 2006 21.16 21.23 21.07 21.23 4,805 +0.13(+0.62%)
Feb 15, 2006 21.07 21.21 21.01 21.10 8,329 +0.10(+0.49%)
Feb 14, 2006 20.91 20.99 20.84 20.99 18,580 +0.00(+0.00%)
Feb 13, 2006 20.88 21.10 20.86 20.99 18,580 +0.00(+0.01%)
Feb 10, 2006 21.09 21.09 20.76 20.99 36,199 -0.14(-0.68%)
Feb 09, 2006 21.24 21.24 21.13 21.13 12,493 -0.14(-0.65%)
Feb 08, 2006 21.20 21.27 21.10 21.27 17,939 +0.07(+0.35%)
Feb 07, 2006 21.21 21.26 21.15 21.20 36,520 -0.09(-0.44%)
Feb 06, 2006 21.09 21.32 21.07 21.29 31,714 +0.28(+1.34%)
Feb 03, 2006 20.93 21.01 20.85 21.01 19,221 -0.00(-0.01%)
Feb 02, 2006 21.04 21.15 21.01 21.01 40,684 -0.28(-1.33%)
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.