Mesa Royalty Trust (NY: MTR )

4.990 USD -0.080 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 50.10 50.87 50.10 50.59 3,900 +0.69(+1.38%)
Nov 29, 2006 49.00 50.00 48.75 49.90 15,800 +1.39(+2.87%)
Nov 28, 2006 48.27 49.00 48.12 48.51 13,600 +0.01(+0.02%)
Nov 27, 2006 49.85 50.25 48.31 48.50 23,900 -1.33(-2.67%)
Nov 24, 2006 49.65 50.87 49.65 49.83 2,300 -0.17(-0.34%)
Nov 22, 2006 50.18 50.18 49.60 50.00 4,500 -0.17(-0.34%)
Nov 21, 2006 50.70 50.70 49.56 50.17 6,500 -0.53(-1.05%)
Nov 20, 2006 50.75 52.03 50.50 50.70 7,900 -1.05(-2.03%)
Nov 17, 2006 50.74 52.00 50.74 51.75 1,300 +1.01(+1.99%)
Nov 16, 2006 50.30 51.50 50.24 50.74 6,300 +0.44(+0.87%)
Nov 15, 2006 51.25 51.25 49.00 50.30 8,700 -0.23(-0.46%)
Nov 14, 2006 52.25 52.83 49.70 50.53 20,300 -1.22(-2.36%)
Nov 13, 2006 50.50 52.97 50.50 51.75 5,500 +1.30(+2.58%)
Nov 10, 2006 50.40 50.50 50.00 50.45 2,600 -0.01(-0.03%)
Nov 09, 2006 50.45 50.50 49.15 50.46 2,900 +0.21(+0.43%)
Nov 08, 2006 50.05 51.00 49.11 50.25 7,100 -0.32(-0.63%)
Nov 07, 2006 50.00 51.50 50.00 50.57 4,100 +0.50(+1.00%)
Nov 06, 2006 49.45 50.20 49.33 50.07 5,600 -0.13(-0.26%)
Nov 03, 2006 50.68 51.20 49.40 50.20 16,400 -0.85(-1.67%)
Nov 02, 2006 52.20 52.20 50.70 51.05 5,200 -0.65(-1.26%)
Nov 01, 2006 52.30 54.20 51.08 51.70 4,600 -1.00(-1.90%)
Oct 31, 2006 51.75 52.85 51.75 52.70 2,500 +0.85(+1.64%)
Oct 30, 2006 53.50 54.24 51.10 51.85 8,500 -1.15(-2.17%)
Oct 27, 2006 53.82 54.50 52.90 53.00 5,100 -0.30(-0.56%)
Oct 26, 2006 54.15 54.40 53.00 53.30 3,800 -0.65(-1.20%)
Oct 25, 2006 53.26 55.74 53.02 53.95 13,800 +0.70(+1.31%)
Oct 24, 2006 54.00 54.99 50.79 53.25 46,200 -4.83(-8.32%)
Oct 23, 2006 56.50 58.10 56.50 58.08 6,100 +0.24(+0.41%)
Oct 20, 2006 56.70 57.90 56.70 57.84 3,900 +1.84(+3.29%)
Oct 19, 2006 56.00 56.72 55.50 56.00 900 +0.90(+1.63%)
Oct 18, 2006 54.00 55.75 53.70 55.10 9,100 +1.30(+2.42%)
Oct 17, 2006 55.50 57.11 52.35 53.80 24,800 -0.85(-1.56%)
Oct 16, 2006 53.10 54.69 53.05 54.65 16,900 +2.15(+4.10%)
Oct 13, 2006 50.01 52.75 49.91 52.50 14,100 +2.01(+3.98%)
Oct 12, 2006 49.91 50.49 49.77 50.49 3,700 +0.74(+1.49%)
Oct 11, 2006 51.08 51.08 49.62 49.75 2,500 -0.65(-1.29%)
Oct 10, 2006 51.00 51.50 49.01 50.40 8,000 -1.45(-2.80%)
Oct 09, 2006 50.50 52.25 50.50 51.85 5,000 +0.95(+1.87%)
Oct 06, 2006 52.00 52.99 50.60 50.90 5,800 -1.85(-3.51%)
Oct 05, 2006 52.58 53.75 52.00 52.75 4,500 +0.75(+1.44%)
Oct 04, 2006 48.55 53.00 48.32 52.00 19,100 +1.50(+2.97%)
Oct 03, 2006 54.60 55.15 50.50 50.50 11,000 -4.97(-8.96%)
Oct 02, 2006 54.00 55.47 53.75 55.47 3,000 +1.17(+2.15%)
Sep 29, 2006 54.75 55.15 53.80 54.30 3,800 -0.20(-0.37%)
Sep 28, 2006 54.70 54.70 53.50 54.50 3,600 +0.50(+0.93%)
Sep 27, 2006 54.40 55.70 52.81 54.00 10,600 +0.11(+0.20%)
Sep 26, 2006 52.00 53.90 50.26 53.89 19,100 +1.36(+2.59%)
Sep 25, 2006 57.39 57.39 52.30 52.53 35,100 -4.84(-8.44%)
Sep 22, 2006 58.24 58.24 55.49 57.37 8,600 -0.88(-1.51%)
Sep 21, 2006 58.76 58.88 58.00 58.25 6,800 -0.26(-0.44%)
Sep 20, 2006 59.04 59.25 57.17 58.51 10,000 -0.94(-1.58%)
Sep 19, 2006 62.76 62.76 57.00 59.45 34,700 -3.94(-6.22%)
Sep 18, 2006 62.64 63.39 62.50 63.39 5,000 +0.38(+0.60%)
Sep 15, 2006 62.77 63.29 62.76 63.01 2,700 +0.25(+0.40%)
Sep 14, 2006 62.85 62.85 62.76 62.76 2,400 -0.09(-0.14%)
Sep 13, 2006 62.62 62.85 62.53 62.85 3,000 +0.30(+0.48%)
Sep 12, 2006 62.51 62.75 62.51 62.55 2,900 -0.10(-0.16%)
Sep 11, 2006 63.41 63.41 62.51 62.65 3,800 -0.96(-1.51%)
Sep 08, 2006 63.25 63.70 63.00 63.61 800 +0.11(+0.17%)
Sep 07, 2006 63.88 63.92 63.00 63.50 1,900 -0.15(-0.24%)
Sep 06, 2006 63.30 63.98 63.30 63.65 2,400 -0.14(-0.21%)
Sep 05, 2006 63.80 63.80 62.81 63.79 2,200 -0.21(-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.