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 (%)
Jan 31, 2003 13.67 13.83 13.67 13.75 4,184 +0.00(+0.00%)
Jan 30, 2003 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jan 29, 2003 13.77 13.77 13.64 13.75 6,437 -0.05(-0.34%)
Jan 28, 2003 13.56 13.80 13.56 13.80 3,540 +0.16(+1.14%)
Jan 27, 2003 13.52 13.64 13.52 13.64 1,931 +0.19(+1.39%)
Jan 24, 2003 13.52 13.52 13.45 13.45 2,896 -0.06(-0.46%)
Jan 23, 2003 13.44 13.52 13.38 13.52 2,574 +0.14(+1.05%)
Jan 22, 2003 13.38 13.38 13.30 13.38 2,252 +0.08(+0.58%)
Jan 21, 2003 13.30 13.38 13.30 13.30 3,218 +0.00(+0.00%)
Jan 17, 2003 13.36 13.36 13.30 13.30 2,574 +0.00(+0.00%)
Jan 16, 2003 13.36 13.36 13.30 13.30 965 +0.02(+0.12%)
Jan 15, 2003 13.28 13.28 13.13 13.28 3,540 +0.00(+0.00%)
Jan 14, 2003 13.36 13.36 13.20 13.28 5,149 -0.08(-0.58%)
Jan 13, 2003 13.36 13.36 13.36 13.36 1,931 -0.08(-0.58%)
Jan 10, 2003 13.48 13.48 13.44 13.44 1,609 +0.03(+0.23%)
Jan 09, 2003 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Jan 08, 2003 13.20 13.48 13.20 13.41 15,448 +0.28(+2.13%)
Jan 07, 2003 13.05 13.13 13.05 13.13 2,252 +0.08(+0.60%)
Jan 03, 2003 13.13 13.13 13.05 13.05 3,540 +0.08(+0.60%)
Jan 02, 2003 12.97 12.97 12.97 12.97 643 -0.08(-0.60%)
Dec 31, 2002 13.05 13.05 13.05 13.05 321 +0.00(+0.00%)
Dec 30, 2002 13.05 13.05 13.05 13.05 965 -0.09(-0.71%)
Dec 27, 2002 13.14 13.14 13.14 13.14 1,609 +0.00(+0.00%)
Dec 26, 2002 13.36 13.36 13.14 13.14 4,505 +0.09(+0.71%)
Dec 24, 2002 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 23, 2002 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 20, 2002 13.07 13.07 13.05 13.05 3,862 -0.08(-0.59%)
Dec 19, 2002 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Dec 18, 2002 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Dec 17, 2002 13.13 13.13 13.13 13.13 965 +0.08(+0.60%)
Dec 16, 2002 12.97 13.02 12.97 13.05 6,437 +0.00(+0.00%)
Dec 13, 2002 13.05 13.05 13.05 13.05 14,161 +0.03(+0.24%)
Dec 12, 2002 13.05 13.05 13.00 13.02 4,184 +0.04(+0.34%)
Dec 11, 2002 12.97 12.97 12.97 12.97 1,287 -0.01(-0.05%)
Dec 10, 2002 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Dec 09, 2002 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Dec 06, 2002 12.98 12.98 12.98 12.98 1,609 -0.01(-0.05%)
Dec 05, 2002 12.99 12.99 12.99 12.99 1,609 -0.05(-0.36%)
Dec 04, 2002 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Dec 03, 2002 13.03 13.03 13.03 13.03 5,793 +0.05(+0.36%)
Dec 02, 2002 12.99 12.99 12.99 12.99 321 -0.08(-0.59%)
Nov 27, 2002 13.07 13.07 13.07 13.07 643 -0.08(-0.59%)
Nov 26, 2002 13.14 13.14 13.14 13.14 643 +0.02(+0.12%)
Nov 25, 2002 13.13 13.13 13.13 13.13 2,896 +0.08(+0.60%)
Nov 22, 2002 13.05 13.05 13.05 13.05 965 -0.03(-0.24%)
Nov 21, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Nov 20, 2002 13.10 13.10 13.08 13.08 6,758 -0.08(-0.59%)
Nov 19, 2002 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Nov 18, 2002 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Nov 15, 2002 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Nov 14, 2002 13.16 13.16 13.16 13.16 321 +0.11(+0.83%)
Nov 13, 2002 13.05 13.05 13.05 13.05 2,896 +0.00(+0.00%)
Nov 12, 2002 13.05 13.05 13.05 13.05 643 +0.00(+0.00%)
Nov 11, 2002 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Nov 08, 2002 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Nov 07, 2002 13.05 13.05 13.05 13.05 321 +0.06(+0.48%)
Nov 06, 2002 12.99 12.99 12.99 12.99 1,609 -0.07(-0.50%)
Nov 05, 2002 13.08 13.08 13.05 13.05 3,218 -0.11(-0.80%)
Nov 04, 2002 13.24 13.24 13.16 13.16 643 -0.05(-0.35%)
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.