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 (%)
Jun 29, 2007 18.60 18.64 18.28 18.64 12,552 +0.37(+2.05%)
Jun 28, 2007 17.99 18.61 17.99 18.27 5,793 +0.05(+0.28%)
Jun 27, 2007 18.18 18.22 17.95 18.22 180,880 +0.04(+0.22%)
Jun 26, 2007 18.38 18.64 18.02 18.18 12,230 +0.11(+0.60%)
Jun 25, 2007 18.27 18.54 18.02 18.07 7,724 -0.19(-1.02%)
Jun 22, 2007 18.63 18.63 18.09 18.25 8,368 -0.17(-0.93%)
Jun 21, 2007 18.08 18.42 18.08 18.42 4,505 +0.17(+0.94%)
Jun 20, 2007 18.25 18.63 18.18 18.25 16,092 -0.12(-0.68%)
Jun 19, 2007 18.07 18.56 18.07 18.38 10,299 +0.32(+1.78%)
Jun 18, 2007 18.27 18.58 18.06 18.06 9,333 +0.00(+0.01%)
Jun 15, 2007 18.27 18.28 17.87 18.05 4,827 -0.23(-1.24%)
Jun 14, 2007 17.79 18.47 17.79 18.28 14,805 +0.26(+1.45%)
Jun 13, 2007 17.76 18.02 17.76 18.02 4,184 +0.26(+1.49%)
Jun 12, 2007 17.83 18.11 17.71 17.76 5,149 -0.08(-0.44%)
Jun 11, 2007 18.25 18.25 17.83 17.83 6,115 -0.18(-1.02%)
Jun 08, 2007 18.00 18.02 17.83 18.02 10,299 +0.31(+1.74%)
Jun 07, 2007 17.95 18.02 17.71 17.71 8,689 -0.31(-1.72%)
Jun 06, 2007 17.95 18.16 17.94 18.02 4,827 +0.07(+0.42%)
Jun 05, 2007 18.01 18.01 17.95 17.95 1,931 -0.07(-0.41%)
Jun 04, 2007 17.87 18.64 17.87 18.02 28,644 +0.16(+0.87%)
Jun 01, 2007 17.83 17.97 17.79 17.87 8,046 +0.03(+0.17%)
May 31, 2007 17.78 18.25 17.78 17.83 12,230 +0.05(+0.28%)
May 30, 2007 17.21 18.18 17.21 17.78 16,736 +0.26(+1.51%)
May 29, 2007 17.58 17.58 17.40 17.52 4,827 -0.06(-0.35%)
May 25, 2007 17.83 18.02 17.40 17.58 15,770 -0.02(-0.14%)
May 24, 2007 18.10 18.10 17.41 17.61 15,770 -0.26(-1.44%)
May 23, 2007 18.38 18.42 17.38 17.87 16,736 -0.51(-2.79%)
May 22, 2007 18.49 18.55 18.21 18.38 7,402 -0.19(-1.03%)
May 21, 2007 18.63 18.63 18.18 18.57 6,115 +0.13(+0.70%)
May 18, 2007 18.23 18.70 18.18 18.44 8,689 +0.27(+1.49%)
May 17, 2007 17.73 18.33 17.73 18.17 9,655 +0.07(+0.40%)
May 16, 2007 17.91 18.10 17.77 18.10 4,827 +0.43(+2.43%)
May 15, 2007 17.66 17.77 17.37 17.67 9,977 +0.27(+1.55%)
May 14, 2007 17.68 17.87 17.29 17.40 6,115 -0.28(-1.56%)
May 11, 2007 17.71 17.71 17.60 17.68 2,252 +0.08(+0.46%)
May 10, 2007 17.71 17.71 17.10 17.60 7,402 -0.02(-0.11%)
May 09, 2007 17.42 17.63 17.40 17.61 3,862 -0.04(-0.21%)
May 08, 2007 18.38 18.38 17.02 17.65 21,885 -0.51(-2.82%)
May 07, 2007 18.26 18.32 18.02 18.16 16,092 -0.09(-0.49%)
May 04, 2007 18.16 18.32 18.07 18.25 9,011 -0.09(-0.51%)
May 03, 2007 18.31 18.44 18.30 18.35 6,437 +0.03(+0.19%)
May 02, 2007 18.20 18.44 18.20 18.31 33,472 -0.17(-0.91%)
May 01, 2007 18.42 18.55 18.23 18.48 7,724 -0.07(-0.35%)
Apr 30, 2007 18.49 18.55 18.49 18.55 3,218 +0.21(+1.15%)
Apr 27, 2007 18.70 18.70 18.20 18.33 12,552 -0.27(-1.45%)
Apr 26, 2007 18.52 18.72 18.49 18.60 17,701 +0.04(+0.20%)
Apr 25, 2007 18.87 18.87 18.55 18.57 26,713 -0.15(-0.80%)
Apr 24, 2007 18.80 18.80 18.52 18.72 19,311 +0.22(+1.21%)
Apr 23, 2007 18.47 18.80 18.47 18.49 16,736 +0.01(+0.05%)
Apr 20, 2007 18.49 18.52 18.25 18.48 9,655 +0.06(+0.32%)
Apr 19, 2007 18.50 18.61 18.42 18.42 11,908 -0.05(-0.25%)
Apr 18, 2007 18.63 18.63 17.88 18.47 13,517 -0.10(-0.52%)
Apr 17, 2007 18.53 18.57 18.25 18.57 13,195 +0.00(+0.02%)
Apr 16, 2007 17.98 19.36 17.94 18.56 46,990 +0.58(+3.25%)
Apr 13, 2007 17.82 17.98 17.50 17.98 19,311 +0.15(+0.85%)
Apr 12, 2007 17.41 17.83 17.41 17.83 4,505 +0.20(+1.15%)
Apr 11, 2007 17.56 17.71 17.55 17.63 8,368 +0.07(+0.37%)
Apr 10, 2007 17.71 17.83 17.56 17.56 8,368 -0.15(-0.84%)
Apr 09, 2007 17.40 17.83 17.22 17.71 8,689 +0.14(+0.77%)
Apr 05, 2007 17.40 17.71 17.20 17.57 8,046 +0.41(+2.38%)
Apr 04, 2007 17.15 17.40 17.15 17.17 4,184 -0.21(-1.18%)
Apr 03, 2007 17.12 17.79 17.12 17.37 14,483 -0.17(-0.96%)
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.