Mesa Royalty Trust (NY: MTR )

10.42 +0.02 (+0.21%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 18.57 18.63 18.57 18.63 3,203 +0.21(+1.15%)
Apr 27, 2007 18.79 18.79 18.29 18.42 12,493 -0.27(-1.45%)
Apr 26, 2007 18.60 18.80 18.57 18.69 17,619 +0.04(+0.20%)
Apr 25, 2007 18.96 18.96 18.64 18.65 26,589 -0.15(-0.80%)
Apr 24, 2007 18.89 18.89 18.60 18.80 19,221 +0.22(+1.21%)
Apr 23, 2007 18.56 18.89 18.56 18.58 16,658 +0.01(+0.05%)
Apr 20, 2007 18.57 18.60 18.34 18.57 9,610 +0.06(+0.32%)
Apr 19, 2007 18.59 18.70 18.51 18.51 11,853 -0.05(-0.25%)
Apr 18, 2007 18.71 18.71 17.96 18.56 13,454 -0.10(-0.52%)
Apr 17, 2007 18.62 18.66 18.34 18.65 13,134 +0.00(+0.02%)
Apr 16, 2007 18.06 19.45 18.03 18.65 46,771 +0.59(+3.25%)
Apr 13, 2007 17.90 18.06 17.58 18.06 19,221 +0.15(+0.85%)
Apr 12, 2007 17.50 17.91 17.50 17.91 4,484 +0.20(+1.15%)
Apr 11, 2007 17.64 17.79 17.64 17.71 8,329 +0.07(+0.37%)
Apr 10, 2007 17.79 17.91 17.64 17.64 8,329 -0.15(-0.84%)
Apr 09, 2007 17.48 17.91 17.30 17.79 8,649 +0.14(+0.77%)
Apr 05, 2007 17.48 17.79 17.28 17.66 8,008 +0.41(+2.38%)
Apr 04, 2007 17.23 17.48 17.23 17.25 4,164 -0.21(-1.18%)
Apr 03, 2007 17.20 17.87 17.20 17.45 14,415 -0.17(-0.96%)
Apr 02, 2007 17.51 17.64 17.51 17.62 6,407 +0.11(+0.62%)
Mar 30, 2007 17.21 17.51 17.17 17.51 14,736 +0.37(+2.19%)
Mar 29, 2007 17.79 17.79 16.94 17.14 24,026 -0.66(-3.68%)
Mar 28, 2007 17.56 17.79 17.51 17.79 7,368 +0.23(+1.33%)
Mar 27, 2007 17.34 17.87 17.32 17.56 11,853 +0.22(+1.24%)
Mar 26, 2007 17.17 17.54 17.17 17.34 11,532 +0.18(+1.04%)
Mar 23, 2007 17.16 17.22 17.01 17.17 10,891 +0.02(+0.09%)
Mar 22, 2007 0.0062 17.15 16.47 17.15 40,044 +0.45(+2.71%)
Mar 21, 2007 16.70 17.07 16.23 16.70 27,229 +0.32(+1.96%)
Mar 20, 2007 16.70 16.70 16.38 16.38 5,766 -0.28(-1.67%)
Mar 19, 2007 16.47 16.70 16.23 16.65 19,861 +0.28(+1.70%)
Mar 16, 2007 17.20 17.20 16.08 16.38 95,144 -0.57(-3.39%)
Mar 15, 2007 17.01 17.17 16.95 16.95 10,891 +0.00(+0.00%)
Mar 14, 2007 17.02 17.02 16.85 16.95 4,805 -0.06(-0.35%)
Mar 13, 2007 17.17 17.03 16.86 17.01 4,805 -0.16(-0.91%)
Mar 12, 2007 17.02 17.71 16.87 17.17 16,658 +0.25(+1.48%)
Mar 09, 2007 17.06 17.25 16.90 16.92 15,056 +0.19(+1.12%)
Mar 08, 2007 16.78 16.98 16.58 16.73 6,727 -0.32(-1.85%)
Mar 07, 2007 16.67 17.17 16.67 17.04 4,164 +0.25(+1.49%)
Mar 06, 2007 16.90 16.90 16.67 16.79 6,727 -0.14(-0.83%)
Mar 05, 2007 16.86 17.00 16.65 16.93 5,766 -0.05(-0.28%)
Mar 02, 2007 17.48 17.48 16.86 16.98 8,649 -0.34(-1.98%)
Mar 01, 2007 16.72 17.40 16.27 17.32 21,143 -0.22(-1.25%)
Feb 28, 2007 17.23 17.79 17.23 17.54 9,610 +0.06(+0.36%)
Feb 27, 2007 17.25 18.11 16.62 17.48 10,891 -0.31(-1.74%)
Feb 26, 2007 17.48 17.79 17.25 17.79 8,329 +0.23(+1.33%)
Feb 23, 2007 17.56 17.76 16.78 17.56 20,822 +0.36(+2.07%)
Feb 22, 2007 17.25 17.64 17.01 17.20 12,173 +0.03(+0.18%)
Feb 21, 2007 17.04 17.17 16.70 17.17 20,182 +0.17(+1.01%)
Feb 20, 2007 17.20 17.20 15.40 17.00 19,861 -0.01(-0.07%)
Feb 16, 2007 16.95 17.09 16.84 17.01 14,736 +0.07(+0.44%)
Feb 15, 2007 16.86 17.34 16.70 16.93 10,251 +0.08(+0.46%)
Feb 14, 2007 17.71 17.79 16.86 16.86 25,948 -0.93(-5.23%)
Feb 13, 2007 17.71 17.79 17.71 17.79 3,523 -0.01(-0.03%)
Feb 12, 2007 17.72 17.96 17.71 17.79 12,173 +0.00(+0.00%)
Feb 09, 2007 17.71 17.79 17.71 17.79 2,242 -0.12(-0.66%)
Feb 08, 2007 17.87 17.91 17.71 17.91 8,649 +0.12(+0.67%)
Feb 07, 2007 17.84 18.17 17.72 17.79 15,697 +0.08(+0.44%)
Feb 06, 2007 17.81 18.23 17.71 17.71 13,134 -0.08(-0.47%)
Feb 05, 2007 17.72 18.03 17.72 17.80 6,727 +0.00(+0.02%)
Feb 02, 2007 18.10 18.11 17.74 17.80 6,727 -0.15(-0.85%)
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.