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 (%)
Nov 30, 2005 21.44 21.73 21.44 21.56 19,311 +0.03(+0.15%)
Nov 29, 2005 21.44 21.53 21.34 21.53 9,011 +0.01(+0.07%)
Nov 28, 2005 21.54 21.58 21.45 21.52 13,517 -0.14(-0.65%)
Nov 25, 2005 21.71 21.75 21.66 21.66 12,874 -0.06(-0.27%)
Nov 23, 2005 21.75 21.75 21.63 21.71 13,517 -0.03(-0.16%)
Nov 22, 2005 21.68 21.78 21.68 21.75 36,369 +0.08(+0.36%)
Nov 21, 2005 21.75 21.87 21.67 21.67 15,448 +0.00(+0.00%)
Nov 18, 2005 21.59 21.75 21.59 21.67 23,173 +0.14(+0.65%)
Nov 17, 2005 21.79 21.80 21.52 21.53 13,839 -0.19(-0.86%)
Nov 16, 2005 21.67 21.83 21.62 21.72 18,345 -0.03(-0.14%)
Nov 15, 2005 21.46 21.75 21.28 21.75 10,299 +0.31(+1.45%)
Nov 14, 2005 21.21 21.44 21.21 21.44 12,874 +0.31(+1.47%)
Nov 11, 2005 21.16 21.18 21.07 21.13 23,816 +0.11(+0.52%)
Nov 10, 2005 21.03 21.11 20.90 21.02 9,977 -0.11(-0.51%)
Nov 09, 2005 21.03 21.13 21.03 21.13 2,574 +0.05(+0.22%)
Nov 08, 2005 21.11 21.13 21.07 21.08 6,115 +0.03(+0.15%)
Nov 07, 2005 21.02 21.05 21.02 21.05 9,011 +0.05(+0.22%)
Nov 04, 2005 21.02 21.02 20.97 21.00 6,758 +0.02(+0.07%)
Nov 03, 2005 21.02 21.02 20.90 20.99 13,517 -0.03(-0.15%)
Nov 02, 2005 21.05 21.06 20.92 21.02 8,689 -0.08(-0.37%)
Nov 01, 2005 21.02 21.13 20.89 21.10 19,311 +0.05(+0.24%)
Oct 31, 2005 20.97 21.13 20.91 21.05 24,460 -0.00(-0.01%)
Oct 28, 2005 20.85 21.12 20.85 21.05 12,230 +0.28(+1.35%)
Oct 27, 2005 20.74 21.00 20.74 20.77 21,564 -0.48(-2.27%)
Oct 26, 2005 21.33 21.41 21.22 21.25 42,484 -0.06(-0.29%)
Oct 25, 2005 21.21 21.35 20.97 21.31 43,771 +0.19(+0.88%)
Oct 24, 2005 21.02 21.13 20.91 21.13 26,391 +0.00(+0.00%)
Oct 21, 2005 20.94 21.13 20.91 21.13 35,081 +0.13(+0.62%)
Oct 20, 2005 21.59 21.69 20.91 21.00 42,806 -0.67(-3.11%)
Oct 19, 2005 21.81 21.83 21.67 21.67 11,264 -0.08(-0.36%)
Oct 18, 2005 21.77 21.83 21.69 21.75 18,667 -0.10(-0.45%)
Oct 17, 2005 21.45 21.90 21.45 21.85 28,322 +0.47(+2.21%)
Oct 14, 2005 21.42 21.44 21.28 21.38 7,402 +0.06(+0.29%)
Oct 13, 2005 21.39 21.44 21.25 21.31 8,046 +0.00(+0.00%)
Oct 12, 2005 21.46 21.52 21.24 21.31 16,092 -0.07(-0.31%)
Oct 11, 2005 21.24 21.44 21.24 21.38 27,679 +0.14(+0.67%)
Oct 10, 2005 21.44 21.59 21.16 21.24 29,932 -0.51(-2.36%)
Oct 07, 2005 21.52 21.75 21.52 21.75 7,724 +0.31(+1.45%)
Oct 06, 2005 22.25 22.25 21.44 21.44 81,106 -1.12(-4.96%)
Oct 05, 2005 22.83 22.90 22.53 22.56 23,173 -0.28(-1.21%)
Oct 04, 2005 22.84 22.84 22.56 22.83 15,126 -0.00(-0.01%)
Oct 03, 2005 22.65 22.84 22.65 22.84 40,875 +0.26(+1.17%)
Sep 30, 2005 22.34 22.57 22.34 22.57 35,403 +0.18(+0.81%)
Sep 29, 2005 22.46 22.60 22.37 22.39 65,013 -0.09(-0.39%)
Sep 28, 2005 21.90 22.49 21.90 22.48 143,867 +0.51(+2.33%)
Sep 27, 2005 21.75 21.97 21.75 21.97 28,644 +0.28(+1.29%)
Sep 26, 2005 21.75 21.75 21.69 21.69 10,299 -0.11(-0.50%)
Sep 23, 2005 21.80 21.80 21.64 21.80 8,046 +0.05(+0.21%)
Sep 22, 2005 21.83 21.90 21.56 21.75 29,610 -0.06(-0.28%)
Sep 21, 2005 21.66 21.83 21.66 21.81 25,104 +0.22(+1.04%)
Sep 20, 2005 21.52 21.59 21.47 21.59 11,908 +0.14(+0.67%)
Sep 19, 2005 21.17 21.68 21.13 21.44 88,187 +0.28(+1.31%)
Sep 16, 2005 21.03 21.24 21.03 21.17 8,689 +0.04(+0.19%)
Sep 15, 2005 21.24 21.26 21.13 21.13 18,023 -0.11(-0.51%)
Sep 14, 2005 21.24 21.24 21.13 21.24 15,448 +0.08(+0.37%)
Sep 13, 2005 21.16 21.17 21.07 21.16 3,218 +0.02(+0.10%)
Sep 12, 2005 20.97 21.19 20.82 21.14 17,058 -0.21(-0.98%)
Sep 09, 2005 21.28 21.38 21.28 21.35 60,829 +0.06(+0.29%)
Sep 08, 2005 21.30 21.31 21.22 21.28 42,484 -0.09(-0.42%)
Sep 07, 2005 21.44 21.44 21.30 21.37 7,080 -0.14(-0.66%)
Sep 06, 2005 21.62 21.62 21.50 21.52 11,908 -0.12(-0.57%)
Sep 02, 2005 21.67 21.69 21.55 21.64 4,184 -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.