Skip to main content

Mesa Royalty Trust (NY: MTR )

8.370 +0.070 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.27 22.50 22.27 22.50 35,521 +0.18(+0.80%)
Sep 29, 2005 22.38 22.53 22.29 22.32 65,230 -0.09(-0.39%)
Sep 28, 2005 21.83 22.42 21.83 22.40 144,347 +0.51(+2.33%)
Sep 27, 2005 21.68 21.89 21.68 21.89 28,740 +0.28(+1.29%)
Sep 26, 2005 21.68 21.68 21.61 21.61 10,333 -0.11(-0.50%)
Sep 23, 2005 21.72 21.72 21.57 21.72 8,073 +0.05(+0.21%)
Sep 22, 2005 21.75 21.83 21.49 21.68 29,709 -0.06(-0.29%)
Sep 21, 2005 21.58 21.75 21.58 21.74 25,188 +0.22(+1.04%)
Sep 20, 2005 21.44 21.52 21.40 21.52 11,948 +0.14(+0.67%)
Sep 19, 2005 21.10 21.61 21.06 21.37 88,481 +0.28(+1.31%)
Sep 16, 2005 20.96 21.17 20.96 21.10 8,718 +0.04(+0.19%)
Sep 15, 2005 21.17 21.19 21.06 21.06 18,083 -0.11(-0.51%)
Sep 14, 2005 21.17 21.17 21.06 21.17 15,500 +0.08(+0.37%)
Sep 13, 2005 21.09 21.10 21.00 21.09 3,229 +0.02(+0.10%)
Sep 12, 2005 20.90 21.12 20.75 21.07 17,115 -0.21(-0.98%)
Sep 09, 2005 21.21 21.31 21.21 21.27 61,032 +0.06(+0.29%)
Sep 08, 2005 21.22 21.24 21.15 21.21 42,626 -0.09(-0.42%)
Sep 07, 2005 21.37 21.37 21.23 21.30 7,104 -0.14(-0.66%)
Sep 06, 2005 21.55 21.55 21.43 21.44 11,948 -0.12(-0.57%)
Sep 02, 2005 21.60 21.61 21.48 21.57 4,198 -0.03(-0.14%)
Sep 01, 2005 21.57 21.68 21.49 21.60 11,625 -0.05(-0.21%)
Aug 31, 2005 21.49 21.72 21.49 21.65 30,355 +0.15(+0.72%)
Aug 30, 2005 21.13 21.52 21.13 21.49 65,553 +0.36(+1.68%)
Aug 29, 2005 21.00 21.13 20.90 21.13 14,208 +0.09(+0.44%)
Aug 26, 2005 21.03 21.09 20.98 21.04 83,960 -0.02(-0.07%)
Aug 25, 2005 21.04 21.06 20.98 21.06 6,781 +0.03(+0.13%)
Aug 24, 2005 20.92 21.06 20.92 21.03 12,594 +0.16(+0.76%)
Aug 23, 2005 21.06 21.06 20.87 20.87 21,636 -0.19(-0.88%)
Aug 22, 2005 20.83 21.06 20.79 21.06 44,886 +0.31(+1.49%)
Aug 19, 2005 20.69 20.90 20.69 20.75 21,958 -0.02(-0.07%)
Aug 18, 2005 20.84 20.92 20.75 20.76 16,146 -0.15(-0.74%)
Aug 17, 2005 21.09 21.12 20.92 20.92 15,823 -0.11(-0.52%)
Aug 16, 2005 21.18 21.21 20.98 21.03 9,687 -0.16(-0.76%)
Aug 15, 2005 21.21 21.21 21.10 21.19 10,333 -0.02(-0.12%)
Aug 12, 2005 21.07 21.21 21.07 21.21 26,802 +0.15(+0.74%)
Aug 11, 2005 20.95 21.06 20.95 21.06 26,156 +0.03(+0.13%)
Aug 10, 2005 21.06 21.21 21.03 21.03 17,115 +0.10(+0.46%)
Aug 09, 2005 20.93 21.06 20.93 20.93 4,520 +0.00(+0.00%)
Aug 08, 2005 20.86 21.06 20.86 20.93 28,094 +0.18(+0.88%)
Aug 05, 2005 20.75 20.93 20.75 20.75 5,812 +0.00(+0.01%)
Aug 04, 2005 20.79 20.91 20.75 20.75 15,823 -0.12(-0.59%)
Aug 03, 2005 20.75 20.89 20.67 20.87 23,250 +0.28(+1.35%)
Aug 02, 2005 20.52 20.59 20.44 20.59 4,198 +0.00(+0.00%)
Aug 01, 2005 20.59 20.75 20.59 20.59 13,885 -0.15(-0.75%)
Jul 29, 2005 20.61 20.75 20.59 20.75 4,520 +0.14(+0.68%)
Jul 28, 2005 20.42 20.61 20.42 20.61 7,750 +0.09(+0.45%)
Jul 27, 2005 20.44 20.52 20.44 20.52 645 -0.05(-0.24%)
Jul 26, 2005 20.55 20.74 20.55 20.57 8,718 +0.13(+0.62%)
Jul 25, 2005 20.45 20.50 20.41 20.44 5,166 +0.00(+0.00%)
Jul 22, 2005 20.21 20.44 20.17 20.44 13,239 +0.15(+0.76%)
Jul 21, 2005 20.13 20.36 20.00 20.28 17,437 +0.15(+0.77%)
Jul 20, 2005 19.90 20.13 19.90 20.13 12,594 +0.15(+0.78%)
Jul 19, 2005 20.21 20.28 19.94 19.97 6,781 -0.15(-0.77%)
Jul 18, 2005 20.21 20.24 19.96 20.13 13,562 -0.15(-0.76%)
Jul 15, 2005 20.23 20.36 20.23 20.28 20,021 -0.03(-0.14%)
Jul 14, 2005 20.21 20.35 20.13 20.31 12,917 +0.03(+0.14%)
Jul 13, 2005 19.99 20.28 19.97 20.28 18,729 +0.23(+1.16%)
Jul 12, 2005 19.88 20.17 19.82 20.05 19,698 +0.17(+0.86%)
Jul 11, 2005 20.05 20.11 19.88 19.88 22,927 -0.25(-1.23%)
Jul 08, 2005 20.13 20.28 20.13 20.13 7,427 -0.08(-0.38%)
Jul 07, 2005 20.17 20.33 20.16 20.21 4,843 -0.03(-0.15%)
Jul 06, 2005 20.30 20.33 20.17 20.24 4,198 -0.05(-0.24%)
Jul 05, 2005 20.21 20.30 20.21 20.29 7,104 +0.11(+0.55%)
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.