Mesa Royalty Trust (NY: MTR )

4.305 USD -0.085 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 68.00 68.00 67.51 67.75 4,000 -1.35(-1.95%)
Nov 29, 2007 67.31 70.06 66.61 69.10 5,900 +1.79(+2.66%)
Nov 28, 2007 71.99 71.99 65.70 67.31 3,900 +0.40(+0.60%)
Nov 27, 2007 71.15 73.25 66.00 66.91 26,300 -5.59(-7.71%)
Nov 26, 2007 72.64 72.64 71.50 72.50 6,200 +0.25(+0.35%)
Nov 23, 2007 72.49 72.64 71.55 72.25 3,900 +1.22(+1.72%)
Nov 21, 2007 72.00 73.00 71.03 71.03 12,900 -1.96(-2.69%)
Nov 20, 2007 71.70 73.75 71.00 72.99 7,800 +2.69(+3.83%)
Nov 19, 2007 71.50 72.58 70.30 70.30 6,800 +0.20(+0.29%)
Nov 16, 2007 69.94 72.99 66.70 70.10 4,800 +0.17(+0.24%)
Nov 15, 2007 71.60 71.67 68.46 69.93 9,900 -1.76(-2.46%)
Nov 14, 2007 71.25 79.33 70.76 71.69 8,200 +0.44(+0.62%)
Nov 13, 2007 71.20 71.50 70.60 71.25 5,900 +0.19(+0.27%)
Nov 12, 2007 71.45 74.99 69.16 71.06 18,201 -0.39(-0.55%)
Nov 09, 2007 70.52 71.46 70.52 71.45 10,300 +1.44(+2.06%)
Nov 08, 2007 70.47 70.52 69.00 70.01 5,800 +0.03(+0.04%)
Nov 07, 2007 68.55 70.47 68.55 69.98 7,400 +1.48(+2.16%)
Nov 06, 2007 69.99 70.20 68.20 68.50 8,700 -1.24(-1.78%)
Nov 05, 2007 68.90 69.95 68.85 69.74 2,500 +1.94(+2.86%)
Nov 02, 2007 70.00 70.00 67.80 67.80 3,500 -1.92(-2.75%)
Nov 01, 2007 68.05 69.73 68.05 69.72 5,700 +2.13(+3.15%)
Oct 31, 2007 65.70 67.63 65.40 67.59 4,100 +1.89(+2.88%)
Oct 30, 2007 68.25 68.25 65.56 65.70 3,700 -2.50(-3.67%)
Oct 29, 2007 70.20 70.20 67.34 68.20 7,500 -1.70(-2.43%)
Oct 26, 2007 69.48 70.50 68.71 69.90 10,700 +1.30(+1.89%)
Oct 25, 2007 66.90 69.25 66.75 68.60 10,300 +2.21(+3.33%)
Oct 24, 2007 65.62 66.80 65.62 66.39 4,500 +0.39(+0.59%)
Oct 23, 2007 65.82 66.00 65.43 66.00 5,500 +0.39(+0.59%)
Oct 22, 2007 63.50 65.69 63.00 65.61 5,600 +0.66(+1.02%)
Oct 19, 2007 64.30 64.95 63.37 64.95 7,000 +0.63(+0.98%)
Oct 18, 2007 65.30 65.82 62.17 64.32 3,100 -0.52(-0.80%)
Oct 17, 2007 64.64 65.31 64.64 64.84 3,800 +0.20(+0.31%)
Oct 16, 2007 64.92 65.15 63.89 64.64 4,100 -1.08(-1.64%)
Oct 15, 2007 65.00 65.72 64.25 65.72 2,600 -0.10(-0.15%)
Oct 12, 2007 65.80 65.92 64.66 65.82 2,300 +0.02(+0.02%)
Oct 11, 2007 66.20 66.20 65.50 65.80 4,400 -0.10(-0.15%)
Oct 10, 2007 65.00 65.90 64.16 65.90 3,700 +0.90(+1.38%)
Oct 09, 2007 63.50 65.00 63.20 65.00 8,300 +1.80(+2.85%)
Oct 08, 2007 62.24 63.50 62.23 63.20 7,700 +0.96(+1.54%)
Oct 05, 2007 62.35 62.35 61.82 62.24 300 -0.11(-0.18%)
Oct 04, 2007 62.20 62.35 61.31 62.35 2,000 +1.04(+1.70%)
Oct 03, 2007 61.25 62.20 60.14 61.31 800 +0.06(+0.10%)
Oct 02, 2007 61.00 62.00 59.13 61.25 4,400 +0.24(+0.39%)
Oct 01, 2007 61.00 61.40 61.00 61.01 6,300 +0.01(+0.02%)
Sep 28, 2007 60.70 61.00 60.67 61.00 3,200 +0.55(+0.91%)
Sep 27, 2007 60.43 60.91 60.27 60.45 3,500 +0.02(+0.04%)
Sep 26, 2007 59.01 60.98 59.01 60.43 7,600 +0.80(+1.33%)
Sep 25, 2007 60.00 60.75 59.10 59.63 8,800 -0.37(-0.61%)
Sep 24, 2007 60.00 60.76 58.95 60.00 10,400 -0.50(-0.83%)
Sep 21, 2007 61.00 61.00 60.01 60.50 3,100 -0.50(-0.82%)
Sep 20, 2007 60.99 61.00 60.50 61.00 5,000 +1.50(+2.52%)
Sep 19, 2007 59.95 60.05 59.00 59.50 7,800 +0.65(+1.10%)
Sep 18, 2007 59.01 59.70 58.85 58.85 3,400 -0.90(-1.51%)
Sep 17, 2007 60.00 60.25 59.25 59.75 7,400 -0.36(-0.60%)
Sep 14, 2007 60.02 60.99 60.00 60.11 2,300 +0.10(+0.17%)
Sep 13, 2007 60.50 61.00 60.01 60.01 1,200 +0.00(+0.00%)
Sep 12, 2007 60.99 61.00 59.52 60.01 2,900 +0.01(+0.02%)
Sep 11, 2007 60.76 60.76 59.50 60.00 2,900 +0.41(+0.69%)
Sep 10, 2007 59.52 60.19 59.52 59.59 2,600 -0.42(-0.70%)
Sep 07, 2007 60.94 60.94 59.58 60.01 1,800 -0.24(-0.40%)
Sep 06, 2007 60.20 60.25 59.90 60.25 2,200 +0.47(+0.78%)
Sep 05, 2007 59.62 59.78 59.62 59.78 500 -0.76(-1.26%)
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.