Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.18 24.17 23.18 24.14 0 +0.53(+2.26%)
Aug 28, 2008 23.41 23.61 23.33 23.61 11,359 +0.02(+0.11%)
Aug 27, 2008 23.57 23.61 23.43 23.58 8,809 +0.19(+0.81%)
Aug 26, 2008 23.22 23.41 22.93 23.39 23,907 +0.35(+1.52%)
Aug 25, 2008 23.09 23.09 22.68 23.04 7,848 +0.06(+0.27%)
Aug 22, 2008 23.33 23.33 22.48 22.98 0 -0.22(-0.94%)
Aug 21, 2008 23.10 23.56 22.91 23.20 41,389 +0.30(+1.31%)
Aug 20, 2008 22.52 23.22 22.37 22.90 40,076 +0.22(+0.99%)
Aug 19, 2008 22.08 22.68 22.08 22.67 19,945 +0.20(+0.87%)
Aug 18, 2008 21.65 22.48 21.65 22.48 12,846 +0.35(+1.56%)
Aug 15, 2008 22.95 23.22 21.89 22.13 0 -0.96(-4.16%)
Aug 14, 2008 20.24 23.25 22.71 23.09 16,257 +0.35(+1.52%)
Aug 13, 2008 9.458 22.97 21.85 22.74 9,850 +0.58(+2.62%)
Aug 12, 2008 21.93 22.30 21.55 22.16 24,180 +0.22(+1.00%)
Aug 11, 2008 22.48 22.48 21.94 21.94 20,025 -0.72(-3.17%)
Aug 08, 2008 23.07 23.15 22.65 22.66 15,078 -0.25(-1.09%)
Aug 07, 2008 22.90 23.17 22.90 22.91 66,953 +0.12(+0.55%)
Aug 06, 2008 22.58 22.86 22.32 22.79 22,677 -0.09(-0.41%)
Aug 05, 2008 23.41 23.41 22.75 22.88 53,723 -0.76(-3.23%)
Aug 04, 2008 24.04 24.04 23.35 23.65 22,104 -0.31(-1.30%)
Aug 01, 2008 23.65 24.04 23.65 23.96 12,253 +0.55(+2.33%)
Jul 31, 2008 24.30 24.30 23.41 23.41 9,930 -0.81(-3.35%)
Jul 30, 2008 23.70 24.30 23.07 24.22 17,779 +0.46(+1.92%)
Jul 29, 2008 23.77 24.09 23.64 23.77 8,444 -0.23(-0.98%)
Jul 28, 2008 23.86 24.20 23.86 24.00 10,491 +0.12(+0.51%)
Jul 25, 2008 23.18 23.88 23.10 23.88 20,778 +0.41(+1.76%)
Jul 24, 2008 24.34 24.66 23.26 23.47 25,423 -0.88(-3.62%)
Jul 23, 2008 25.05 25.07 24.14 24.35 21,297 -0.69(-2.77%)
Jul 22, 2008 26.53 26.53 24.97 25.04 15,905 -1.18(-4.50%)
Jul 21, 2008 24.74 26.26 24.66 26.22 24,699 +1.57(+6.38%)
Jul 18, 2008 24.00 24.74 24.00 24.65 16,949 +0.46(+1.88%)
Jul 17, 2008 24.11 24.66 23.72 24.19 27,912 +0.10(+0.40%)
Jul 16, 2008 25.24 25.50 24.07 24.10 36,520 -1.14(-4.53%)
Jul 15, 2008 27.11 27.11 24.50 25.24 21,508 -0.05(-0.19%)
Jul 14, 2008 24.56 25.58 24.56 25.28 10,891 +0.52(+2.08%)
Jul 11, 2008 24.56 24.90 24.56 24.77 7,688 +0.21(+0.86%)
Jul 10, 2008 24.97 25.05 24.35 24.56 20,781 +0.05(+0.22%)
Jul 09, 2008 23.88 24.50 23.88 24.50 19,076 +0.16(+0.64%)
Jul 08, 2008 25.00 25.00 23.46 24.35 43,462 -0.90(-3.56%)
Jul 07, 2008 25.96 25.96 24.19 25.25 61,687 -0.15(-0.58%)
Jul 04, 2008 25.58 25.58 25.14 25.39 29,007 +0.00(+0.00%)
Jul 03, 2008 25.58 25.58 25.14 25.39 29,007 -0.44(-1.70%)
Jul 02, 2008 25.91 27.11 25.60 25.83 23,674 -0.59(-2.22%)
Jul 01, 2008 25.91 26.50 25.46 26.42 19,685 +0.67(+2.59%)
Jun 30, 2008 25.59 26.31 25.42 25.75 16,017 +0.23(+0.92%)
Jun 27, 2008 25.13 25.65 25.13 25.52 8,143 +0.56(+2.23%)
Jun 26, 2008 24.86 24.96 24.65 24.96 17,254 +0.12(+0.46%)
Jun 25, 2008 24.85 24.85 24.42 24.85 26,313 -0.02(-0.06%)
Jun 24, 2008 25.32 25.44 24.83 24.86 16,337 -0.23(-0.93%)
Jun 23, 2008 24.73 25.13 24.72 25.10 5,846 +0.45(+1.81%)
Jun 20, 2008 24.93 24.93 24.65 24.65 14,431 -0.29(-1.17%)
Jun 19, 2008 25.27 25.44 24.84 24.94 18,205 -0.33(-1.30%)
Jun 18, 2008 24.94 25.36 24.94 25.27 11,853 +0.30(+1.19%)
Jun 17, 2008 24.74 24.97 24.54 24.97 26,589 +0.41(+1.65%)
Jun 16, 2008 24.12 24.68 23.50 24.57 24,282 +0.51(+2.11%)
Jun 13, 2008 24.10 24.10 23.59 24.06 9,335 +0.10(+0.42%)
Jun 12, 2008 24.09 24.19 23.46 23.96 6,192 +0.39(+1.66%)
Jun 11, 2008 23.79 23.80 23.11 23.57 15,136 +0.47(+2.03%)
Jun 10, 2008 23.44 23.57 23.10 23.10 14,944 -0.22(-0.92%)
Jun 09, 2008 22.96 23.43 22.82 23.31 16,437 +0.35(+1.54%)
Jun 06, 2008 23.10 23.10 22.85 22.96 12,253 +0.22(+0.97%)
Jun 05, 2008 22.28 22.77 22.28 22.74 9,130 +0.11(+0.48%)
Jun 04, 2008 22.85 22.99 22.48 22.63 17,590 -0.45(-1.93%)
Jun 03, 2008 23.77 23.77 22.71 23.08 7,723 -0.18(-0.76%)
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.