Skip to main content

Mesa Royalty Trust (NY: MTR )

7.906 -0.224 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.64 21.08 20.52 21.04 28,417 +0.32(+1.54%)
Apr 27, 2006 20.61 20.72 20.53 20.72 8,396 +0.05(+0.22%)
Apr 26, 2006 20.66 20.75 20.52 20.67 14,531 -0.08(-0.37%)
Apr 25, 2006 20.73 20.89 20.62 20.75 16,469 +0.00(+0.01%)
Apr 24, 2006 20.75 20.89 20.72 20.74 20,667 -0.08(-0.39%)
Apr 21, 2006 20.90 20.90 20.83 20.83 10,979 -0.08(-0.37%)
Apr 20, 2006 21.13 21.18 20.75 20.90 17,437 -0.20(-0.95%)
Apr 19, 2006 20.98 21.11 20.89 21.10 12,594 +0.10(+0.49%)
Apr 18, 2006 20.90 21.07 20.86 21.00 20,021 +0.04(+0.18%)
Apr 17, 2006 20.79 21.05 20.75 20.96 41,011 +0.19(+0.89%)
Apr 13, 2006 20.73 20.78 20.73 20.78 10,979 +0.05(+0.22%)
Apr 12, 2006 20.75 20.79 20.69 20.73 6,135 -0.05(-0.22%)
Apr 11, 2006 20.67 20.78 20.67 20.78 12,594 +0.12(+0.57%)
Apr 10, 2006 20.70 20.74 20.62 20.66 9,364 +0.03(+0.17%)
Apr 07, 2006 20.75 20.75 20.62 20.63 10,333 -0.12(-0.58%)
Apr 06, 2006 20.59 20.78 20.59 20.75 25,834 +0.20(+0.98%)
Apr 05, 2006 20.63 20.67 20.44 20.55 39,719 -0.08(-0.38%)
Apr 04, 2006 20.60 20.78 20.59 20.62 16,792 -0.05(-0.22%)
Apr 03, 2006 20.57 20.87 20.52 20.67 41,657 +0.02(+0.12%)
Mar 31, 2006 21.06 21.06 20.63 20.65 11,625 -0.48(-2.26%)
Mar 30, 2006 21.13 21.21 21.02 21.12 12,594 +0.06(+0.31%)
Mar 29, 2006 21.31 21.31 21.06 21.06 11,302 -0.37(-1.73%)
Mar 28, 2006 21.44 21.44 21.31 21.43 12,917 +0.06(+0.29%)
Mar 27, 2006 21.35 21.40 21.34 21.37 9,687 +0.08(+0.37%)
Mar 24, 2006 20.95 21.29 20.89 21.29 33,907 +0.42(+2.01%)
Mar 23, 2006 20.83 20.90 20.81 20.87 5,166 +0.12(+0.58%)
Mar 22, 2006 20.44 20.77 20.44 20.75 21,313 +0.48(+2.37%)
Mar 21, 2006 20.44 20.56 20.27 20.27 8,396 -0.17(-0.83%)
Mar 20, 2006 20.42 20.44 20.29 20.44 12,917 +0.02(+0.08%)
Mar 17, 2006 20.52 20.52 20.36 20.42 10,656 -0.09(-0.45%)
Mar 16, 2006 20.52 20.52 20.46 20.52 5,489 +0.01(+0.06%)
Mar 15, 2006 20.48 20.52 20.44 20.50 13,239 -0.02(-0.12%)
Mar 14, 2006 20.58 20.59 20.53 20.53 6,135 +0.03(+0.14%)
Mar 13, 2006 20.44 20.50 20.36 20.50 2,906 +0.12(+0.61%)
Mar 10, 2006 20.17 20.38 20.13 20.38 13,239 +0.17(+0.84%)
Mar 09, 2006 20.05 20.25 20.05 20.21 11,948 +0.16(+0.79%)
Mar 08, 2006 19.97 20.05 19.97 20.05 3,875 +0.05(+0.26%)
Mar 07, 2006 20.16 20.16 20.00 20.00 13,239 -0.23(-1.12%)
Mar 06, 2006 20.44 20.44 20.22 20.22 15,823 -0.23(-1.14%)
Mar 03, 2006 20.44 20.52 20.44 20.45 4,520 +0.02(+0.08%)
Mar 02, 2006 20.11 20.44 20.10 20.44 20,667 +0.25(+1.23%)
Mar 01, 2006 20.39 20.45 20.19 20.19 14,208 -0.09(-0.46%)
Feb 28, 2006 20.42 20.40 20.19 20.28 10,656 -0.14(-0.68%)
Feb 27, 2006 20.59 20.59 20.41 20.42 48,115 -0.17(-0.83%)
Feb 24, 2006 20.81 20.81 20.59 20.59 20,021 -0.22(-1.06%)
Feb 23, 2006 20.86 20.86 20.79 20.81 10,979 -0.05(-0.25%)
Feb 22, 2006 21.01 21.03 20.86 20.87 17,437 -0.02(-0.10%)
Feb 21, 2006 20.69 20.96 20.69 20.89 20,344 +0.20(+0.97%)
Feb 17, 2006 21.13 21.20 20.67 20.69 50,376 -0.37(-1.76%)
Feb 16, 2006 21.00 21.06 20.90 21.06 4,843 +0.13(+0.62%)
Feb 15, 2006 20.90 21.04 20.84 20.93 8,396 +0.10(+0.49%)
Feb 14, 2006 20.75 20.83 20.67 20.83 18,729 +0.00(+0.00%)
Feb 13, 2006 20.72 20.93 20.69 20.82 18,729 +0.00(+0.01%)
Feb 10, 2006 20.92 20.92 20.59 20.82 36,490 -0.14(-0.68%)
Feb 09, 2006 21.07 21.07 20.96 20.96 12,594 -0.14(-0.65%)
Feb 08, 2006 21.03 21.10 20.93 21.10 18,083 +0.07(+0.35%)
Feb 07, 2006 21.04 21.09 20.98 21.03 36,813 -0.09(-0.44%)
Feb 06, 2006 20.92 21.15 20.90 21.12 31,969 +0.28(+1.34%)
Feb 03, 2006 20.77 20.84 20.69 20.84 19,375 -0.00(-0.01%)
Feb 02, 2006 20.87 20.98 20.84 20.84 41,011 -0.28(-1.33%)
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.