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 (%)
Apr 29, 2011 49.60 49.64 49.21 49.40 3,082 +0.30(+0.61%)
Apr 28, 2011 48.75 49.55 48.75 49.10 5,976 +0.00(+0.00%)
Apr 27, 2011 49.55 49.60 48.57 49.10 7,976 -0.45(-0.91%)
Apr 26, 2011 49.24 49.55 48.76 49.55 6,561 +0.55(+1.12%)
Apr 25, 2011 49.25 49.25 48.81 49.00 3,119 +0.27(+0.55%)
Apr 21, 2011 49.09 49.09 48.70 48.73 1,198 -0.32(-0.65%)
Apr 20, 2011 49.25 49.25 48.50 49.05 6,177 -0.04(-0.08%)
Apr 19, 2011 48.50 49.75 47.92 49.09 4,315 +0.40(+0.82%)
Apr 18, 2011 48.40 49.00 48.40 48.69 2,810 -0.51(-1.04%)
Apr 15, 2011 48.85 49.35 48.80 49.20 1,400 -0.05(-0.10%)
Apr 14, 2011 48.64 49.50 48.00 49.25 6,623 +0.80(+1.65%)
Apr 13, 2011 48.28 48.66 47.78 48.45 3,006 +0.78(+1.64%)
Apr 12, 2011 48.47 48.47 47.50 47.67 5,020 -0.82(-1.69%)
Apr 11, 2011 48.50 48.51 47.80 48.49 3,031 -0.39(-0.80%)
Apr 08, 2011 49.20 49.20 48.60 48.88 2,250 -0.32(-0.65%)
Apr 07, 2011 49.58 49.63 49.00 49.20 1,750 +0.00(+0.00%)
Apr 06, 2011 48.87 49.62 48.87 49.20 2,047 +0.34(+0.70%)
Apr 05, 2011 48.76 49.44 48.76 48.86 3,061 -0.00(-0.00%)
Apr 04, 2011 48.86 49.51 48.85 48.86 5,027 -0.21(-0.43%)
Apr 01, 2011 49.90 49.90 49.00 49.07 1,579 -0.53(-1.07%)
Mar 31, 2011 49.00 49.65 49.00 49.60 1,885 +0.15(+0.30%)
Mar 30, 2011 49.62 49.90 48.78 49.45 6,779 -0.20(-0.40%)
Mar 29, 2011 49.65 49.65 48.96 49.65 9,618 +0.01(+0.02%)
Mar 28, 2011 49.21 50.03 48.05 49.64 9,158 -0.11(-0.22%)
Mar 25, 2011 49.03 49.92 48.75 49.75 6,371 +0.77(+1.58%)
Mar 24, 2011 48.92 49.03 48.76 48.98 8,170 +0.33(+0.69%)
Mar 23, 2011 48.87 48.89 48.04 48.64 1,800 +0.14(+0.29%)
Mar 22, 2011 48.00 48.50 48.00 48.50 3,350 +0.50(+1.04%)
Mar 21, 2011 47.95 48.00 46.85 48.00 4,415 +0.64(+1.35%)
Mar 18, 2011 47.35 47.37 47.35 47.36 400 +0.71(+1.52%)
Mar 17, 2011 47.84 48.08 46.65 46.65 5,669 -0.68(-1.44%)
Mar 16, 2011 47.33 47.74 47.00 47.33 2,456 +0.15(+0.32%)
Mar 15, 2011 47.05 47.18 46.00 47.18 3,780 +1.18(+2.57%)
Mar 14, 2011 46.15 46.49 46.00 46.00 2,985 -0.80(-1.71%)
Mar 11, 2011 46.05 47.00 46.05 46.80 3,400 +0.10(+0.21%)
Mar 10, 2011 46.67 47.11 46.50 46.70 2,333 -0.81(-1.70%)
Mar 09, 2011 47.10 47.56 47.00 47.51 1,772 +0.45(+0.96%)
Mar 08, 2011 48.38 48.38 45.91 47.06 2,623 -0.44(-0.93%)
Mar 07, 2011 47.00 47.50 47.00 47.50 2,952 +0.92(+1.98%)
Mar 04, 2011 46.50 46.94 46.18 46.58 2,213 +0.47(+1.02%)
Mar 03, 2011 46.09 46.65 46.07 46.11 6,364 +0.06(+0.13%)
Mar 02, 2011 46.40 46.93 46.05 46.05 6,265 -0.46(-0.99%)
Mar 01, 2011 46.99 46.99 46.44 46.51 5,149 -0.22(-0.47%)
Feb 28, 2011 47.12 47.12 46.66 46.73 4,645 +0.19(+0.41%)
Feb 25, 2011 47.06 48.00 46.10 46.54 4,060 -0.54(-1.15%)
Feb 24, 2011 48.47 48.50 46.20 47.08 7,682 -1.39(-2.87%)
Feb 23, 2011 47.11 48.47 46.46 48.47 7,416 +1.36(+2.89%)
Feb 22, 2011 46.35 47.28 46.10 47.11 4,803 +1.04(+2.26%)
Feb 18, 2011 46.00 46.15 46.00 46.07 7,220 -0.00(-0.01%)
Feb 17, 2011 46.10 46.30 46.01 46.07 5,798 -0.53(-1.13%)
Feb 16, 2011 49.42 49.42 46.60 46.60 11,699 -1.26(-2.63%)
Feb 15, 2011 46.99 47.86 46.36 47.86 3,162 +1.36(+2.93%)
Feb 14, 2011 47.50 47.50 46.00 46.50 16,294 -0.80(-1.69%)
Feb 11, 2011 47.17 47.50 47.10 47.30 4,118 +0.06(+0.14%)
Feb 10, 2011 47.25 47.50 47.20 47.24 2,136 -0.07(-0.15%)
Feb 09, 2011 47.11 47.70 47.11 47.31 3,238 +0.04(+0.08%)
Feb 08, 2011 47.26 47.35 47.25 47.27 3,464 -0.13(-0.28%)
Feb 07, 2011 47.70 47.70 47.28 47.40 2,710 -0.34(-0.71%)
Feb 04, 2011 47.69 47.75 47.26 47.74 3,736 +0.09(+0.19%)
Feb 03, 2011 47.50 47.65 47.00 47.65 5,841 -0.12(-0.25%)
Feb 02, 2011 48.22 48.55 47.51 47.77 10,143 -1.45(-2.94%)
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.