Mesa Royalty Trust (NY: MTR )

5.975 +0.185 (+3.20%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.78 19.03 18.78 18.89 22,046 +0.03(+0.15%)
Nov 29, 2005 18.78 18.86 18.69 18.86 10,288 +0.01(+0.07%)
Nov 28, 2005 18.87 18.90 18.79 18.85 15,432 -0.12(-0.65%)
Nov 25, 2005 19.02 19.05 18.97 18.97 14,697 -0.05(-0.27%)
Nov 23, 2005 19.05 19.05 18.94 19.02 15,432 -0.03(-0.16%)
Nov 22, 2005 18.99 19.08 18.99 19.05 41,520 +0.07(+0.36%)
Nov 21, 2005 19.05 19.16 18.98 18.98 17,637 +0.00(+0.00%)
Nov 18, 2005 18.91 19.05 18.91 18.98 26,455 +0.12(+0.65%)
Nov 17, 2005 19.08 19.09 18.85 18.86 15,799 -0.16(-0.86%)
Nov 16, 2005 18.98 19.12 18.93 19.02 20,944 -0.03(-0.14%)
Nov 15, 2005 18.79 19.05 18.64 19.05 11,758 +0.27(+1.45%)
Nov 14, 2005 18.57 18.78 18.57 18.78 14,697 +0.27(+1.47%)
Nov 11, 2005 18.54 18.55 18.45 18.51 27,190 +0.10(+0.52%)
Nov 10, 2005 18.42 18.49 18.31 18.41 11,390 -0.10(-0.51%)
Nov 09, 2005 18.42 18.51 18.42 18.51 2,939 +0.04(+0.22%)
Nov 08, 2005 18.49 18.51 18.45 18.47 6,981 +0.03(+0.15%)
Nov 07, 2005 18.41 18.44 18.41 18.44 10,288 +0.04(+0.22%)
Nov 04, 2005 18.41 18.41 18.37 18.40 7,716 +0.01(+0.07%)
Nov 03, 2005 18.41 18.41 18.31 18.38 15,432 -0.03(-0.15%)
Nov 02, 2005 18.44 18.45 18.32 18.41 9,920 -0.07(-0.37%)
Nov 01, 2005 18.41 18.51 18.30 18.48 22,046 +0.04(+0.24%)
Oct 31, 2005 18.37 18.51 18.32 18.44 27,925 -0.00(-0.01%)
Oct 28, 2005 18.26 18.50 18.26 18.44 13,962 +0.24(+1.35%)
Oct 27, 2005 18.17 18.40 18.17 18.19 24,618 -0.42(-2.27%)
Oct 26, 2005 18.68 18.75 18.59 18.62 48,501 -0.05(-0.29%)
Oct 25, 2005 18.57 18.70 18.37 18.67 49,971 +0.16(+0.88%)
Oct 24, 2005 18.41 18.51 18.32 18.51 30,130 +0.00(+0.00%)
Oct 21, 2005 18.34 18.51 18.32 18.51 40,050 +0.11(+0.62%)
Oct 20, 2005 18.91 19.00 18.32 18.39 48,869 -0.59(-3.11%)
Oct 19, 2005 19.11 19.12 18.98 18.98 12,860 -0.07(-0.36%)
Oct 18, 2005 19.07 19.12 19.00 19.05 21,311 -0.09(-0.46%)
Oct 17, 2005 18.79 19.19 18.79 19.14 32,334 +0.41(+2.21%)
Oct 14, 2005 18.77 18.78 18.64 18.72 8,451 +0.05(+0.29%)
Oct 13, 2005 18.74 18.78 18.62 18.67 9,185 +0.00(+0.00%)
Oct 12, 2005 18.79 18.85 18.60 18.67 18,371 -0.06(-0.30%)
Oct 11, 2005 18.61 18.78 18.61 18.73 31,599 +0.13(+0.67%)
Oct 10, 2005 18.78 18.91 18.54 18.60 34,171 -0.45(-2.36%)
Oct 07, 2005 18.85 19.05 18.85 19.05 8,818 +0.27(+1.45%)
Oct 06, 2005 19.49 19.49 18.78 18.78 92,594 -0.98(-4.96%)
Oct 05, 2005 20.00 20.06 19.73 19.76 26,455 -0.24(-1.21%)
Oct 04, 2005 20.00 20.00 19.76 20.00 17,269 -0.00(-0.01%)
Oct 03, 2005 19.84 20.00 19.84 20.00 46,664 +0.23(+1.17%)
Sep 30, 2005 19.57 19.77 19.57 19.77 40,418 +0.16(+0.81%)
Sep 29, 2005 19.67 19.80 19.59 19.61 74,222 -0.08(-0.39%)
Sep 28, 2005 19.19 19.70 19.19 19.69 164,245 +0.45(+2.33%)
Sep 27, 2005 19.05 19.24 19.05 19.24 32,702 +0.24(+1.29%)
Sep 26, 2005 19.05 19.05 19.00 19.00 11,758 -0.10(-0.50%)
Sep 23, 2005 19.09 19.09 18.96 19.09 9,185 +0.04(+0.21%)
Sep 22, 2005 19.12 19.19 18.89 19.05 33,804 -0.05(-0.28%)
Sep 21, 2005 18.97 19.12 18.97 19.11 28,660 +0.20(+1.04%)
Sep 20, 2005 18.85 18.91 18.81 18.91 13,595 +0.13(+0.67%)
Sep 19, 2005 18.54 18.99 18.51 18.78 100,678 +0.24(+1.31%)
Sep 16, 2005 18.42 18.60 18.42 18.54 9,920 +0.04(+0.19%)
Sep 15, 2005 18.60 18.63 18.51 18.51 20,576 -0.10(-0.51%)
Sep 14, 2005 18.60 18.60 18.51 18.60 17,637 +0.07(+0.37%)
Sep 13, 2005 18.53 18.55 18.45 18.53 3,674 +0.02(+0.10%)
Sep 12, 2005 18.37 18.56 18.23 18.51 19,474 -0.18(-0.98%)
Sep 09, 2005 18.64 18.72 18.64 18.70 69,446 +0.05(+0.29%)
Sep 08, 2005 18.65 18.67 18.59 18.64 48,501 -0.08(-0.42%)
Sep 07, 2005 18.78 18.78 18.66 18.72 8,083 -0.13(-0.66%)
Sep 06, 2005 18.94 18.94 18.83 18.85 13,595 -0.11(-0.57%)
Sep 02, 2005 18.98 19.00 18.87 18.96 4,776 -0.03(-0.14%)
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.