Mesa Royalty Trust (NY: MTR )

4.520 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 47.55 47.55 45.95 46.51 3,115 -0.60(-1.28%)
Jul 28, 2011 48.08 48.35 46.74 47.12 2,301 -1.87(-3.82%)
Jul 27, 2011 48.96 49.31 48.57 48.99 3,464 -0.41(-0.83%)
Jul 26, 2011 48.94 49.50 48.11 49.40 4,522 +0.92(+1.90%)
Jul 25, 2011 48.30 49.00 48.30 48.48 1,978 -0.02(-0.04%)
Jul 22, 2011 48.11 48.50 48.11 48.50 2,805 +1.23(+2.60%)
Jul 21, 2011 47.15 47.50 46.75 47.27 2,897 -0.03(-0.06%)
Jul 20, 2011 47.86 47.86 47.25 47.30 1,562 -0.41(-0.85%)
Jul 19, 2011 47.25 48.00 46.82 47.71 3,365 +0.86(+1.83%)
Jul 18, 2011 46.38 46.99 46.00 46.85 6,966 +0.45(+0.97%)
Jul 15, 2011 45.90 46.40 45.90 46.40 2,276 +0.50(+1.09%)
Jul 14, 2011 46.03 46.40 45.90 45.90 4,230 -0.10(-0.22%)
Jul 13, 2011 45.99 46.59 45.99 46.00 3,580 -0.48(-1.03%)
Jul 12, 2011 46.00 46.59 46.00 46.48 2,820 -0.12(-0.26%)
Jul 11, 2011 47.00 47.00 46.11 46.60 3,341 -0.04(-0.09%)
Jul 08, 2011 45.45 47.00 45.45 46.64 7,507 +1.26(+2.78%)
Jul 07, 2011 44.95 45.60 44.75 45.38 7,327 +0.94(+2.12%)
Jul 06, 2011 44.02 44.45 43.12 44.44 3,672 -0.36(-0.80%)
Jul 05, 2011 45.12 45.12 43.41 44.80 3,320 -0.05(-0.10%)
Jul 01, 2011 45.24 45.24 44.38 44.85 3,996 -0.15(-0.34%)
Jun 30, 2011 43.90 45.00 43.90 45.00 6,558 +1.10(+2.51%)
Jun 29, 2011 43.03 43.92 43.03 43.90 2,641 +0.74(+1.71%)
Jun 28, 2011 43.32 43.90 43.16 43.16 3,009 -0.75(-1.70%)
Jun 27, 2011 43.04 44.00 43.04 43.91 6,148 +1.42(+3.35%)
Jun 24, 2011 43.00 43.60 42.48 42.48 2,955 -1.02(-2.34%)
Jun 23, 2011 43.25 43.72 43.00 43.50 2,944 -0.04(-0.09%)
Jun 22, 2011 42.99 43.54 42.42 43.54 3,680 +1.14(+2.68%)
Jun 21, 2011 42.58 42.80 42.08 42.40 5,055 +0.62(+1.47%)
Jun 20, 2011 41.35 41.79 41.35 41.79 4,157 +1.78(+4.45%)
Jun 17, 2011 41.64 41.80 40.01 40.01 13,117 -2.00(-4.76%)
Jun 16, 2011 42.02 42.50 42.01 42.01 2,484 -0.03(-0.07%)
Jun 15, 2011 42.50 43.00 42.00 42.04 3,392 -0.45(-1.06%)
Jun 14, 2011 43.00 43.40 42.49 42.49 5,808 -0.51(-1.19%)
Jun 13, 2011 43.22 43.50 43.00 43.00 3,971 -0.80(-1.83%)
Jun 10, 2011 43.19 43.94 43.19 43.80 1,625 -0.14(-0.32%)
Jun 09, 2011 43.58 43.99 42.39 43.94 2,324 +0.72(+1.67%)
Jun 08, 2011 43.22 43.82 42.70 43.22 3,703 -0.35(-0.81%)
Jun 07, 2011 43.75 44.41 43.00 43.57 4,202 +0.04(+0.10%)
Jun 06, 2011 44.05 44.05 43.01 43.53 5,456 -1.47(-3.27%)
Jun 03, 2011 45.39 45.50 44.87 45.00 2,274 +2.50(+5.88%)
May 24, 2011 44.00 44.52 42.50 42.50 9,606 -2.20(-4.92%)
May 23, 2011 44.50 44.70 44.01 44.70 3,702 +0.15(+0.33%)
May 20, 2011 45.50 45.50 44.55 44.55 3,485 -0.95(-2.09%)
May 19, 2011 45.50 45.50 45.10 45.50 3,722 -0.05(-0.11%)
May 18, 2011 45.97 45.97 45.18 45.55 3,020 +0.70(+1.56%)
May 17, 2011 46.25 46.64 44.71 44.85 6,352 -1.34(-2.90%)
May 16, 2011 46.25 47.49 45.75 46.19 4,853 -0.04(-0.09%)
May 13, 2011 45.62 46.23 45.62 46.23 2,807 +0.97(+2.14%)
May 12, 2011 45.52 45.52 45.00 45.26 5,391 -0.26(-0.57%)
May 11, 2011 45.60 45.66 45.08 45.52 3,523 -0.13(-0.29%)
May 10, 2011 45.24 45.79 44.51 45.65 6,592 +0.65(+1.45%)
May 09, 2011 45.15 45.15 44.32 45.00 5,580 +0.00(+0.00%)
May 06, 2011 45.70 46.24 44.55 45.00 8,533 -0.52(-1.14%)
May 05, 2011 48.00 48.01 45.12 45.52 18,735 -2.93(-6.04%)
May 04, 2011 48.48 48.48 48.01 48.45 600 -0.03(-0.07%)
May 03, 2011 48.48 48.88 48.48 48.48 1,922 -0.01(-0.02%)
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.