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 (%)
Jan 30, 2004 17.94 17.99 17.91 17.91 2,574 -0.11(-0.60%)
Jan 29, 2004 18.08 18.08 18.02 18.02 10,299 -0.06(-0.34%)
Jan 28, 2004 18.18 18.18 18.08 18.08 4,505 -0.09(-0.51%)
Jan 27, 2004 18.25 18.25 18.18 18.18 11,908 -0.14(-0.78%)
Jan 26, 2004 18.25 18.32 18.10 18.32 4,505 +0.05(+0.27%)
Jan 23, 2004 18.10 18.27 18.10 18.27 2,574 +0.09(+0.51%)
Jan 22, 2004 17.97 18.18 17.97 18.18 5,793 +0.22(+1.21%)
Jan 21, 2004 17.97 17.97 17.96 17.96 2,252 -0.02(-0.09%)
Jan 20, 2004 17.90 17.97 17.90 17.97 2,574 +0.02(+0.10%)
Jan 16, 2004 18.02 18.02 17.96 17.96 5,149 -0.14(-0.79%)
Jan 15, 2004 17.82 18.10 17.82 18.10 7,402 +0.35(+1.98%)
Jan 14, 2004 17.73 17.77 17.62 17.75 1,609 +0.08(+0.47%)
Jan 13, 2004 17.47 17.66 17.47 17.66 3,862 +0.19(+1.10%)
Jan 12, 2004 17.47 17.47 17.47 17.47 643 -0.08(-0.46%)
Jan 09, 2004 17.43 17.55 17.43 17.55 9,011 +0.08(+0.44%)
Jan 08, 2004 17.47 17.47 17.47 17.47 1,609 +0.00(+0.00%)
Jan 07, 2004 17.40 17.48 17.40 17.47 4,184 +0.07(+0.43%)
Jan 06, 2004 17.38 17.43 17.38 17.40 1,609 +0.09(+0.54%)
Jan 05, 2004 17.24 17.31 17.24 17.31 643 +0.00(+0.00%)
Jan 02, 2004 17.37 17.43 17.28 17.31 3,540 -0.01(-0.07%)
Dec 31, 2003 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Dec 30, 2003 17.32 17.32 17.32 17.32 321 -0.00(-0.02%)
Dec 29, 2003 17.28 17.39 17.28 17.32 3,218 +0.11(+0.63%)
Dec 26, 2003 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Dec 24, 2003 17.32 17.32 17.21 17.21 1,609 -0.06(-0.36%)
Dec 23, 2003 17.31 17.31 17.28 17.28 4,505 -0.11(-0.63%)
Dec 22, 2003 17.26 17.38 17.21 17.38 7,080 +0.19(+1.08%)
Dec 19, 2003 17.24 17.24 17.19 17.20 2,252 -0.12(-0.72%)
Dec 18, 2003 17.28 17.32 17.28 17.32 5,149 +0.06(+0.36%)
Dec 17, 2003 17.26 17.26 17.26 17.26 643 -0.09(-0.54%)
Dec 16, 2003 17.34 17.38 17.34 17.35 3,862 -0.12(-0.71%)
Dec 15, 2003 17.55 17.55 17.48 17.48 1,931 -0.14(-0.79%)
Dec 12, 2003 17.62 17.62 17.62 17.62 643 +0.11(+0.60%)
Dec 11, 2003 17.68 17.79 17.51 17.51 15,448 -0.05(-0.30%)
Dec 10, 2003 17.35 17.55 17.32 17.56 12,552 +0.32(+1.86%)
Dec 09, 2003 17.32 17.32 17.24 17.24 3,218 -0.02(-0.09%)
Dec 08, 2003 17.24 17.26 17.24 17.26 3,862 +0.05(+0.27%)
Dec 05, 2003 17.24 17.24 17.22 17.21 2,252 +0.02(+0.09%)
Dec 04, 2003 17.20 17.20 17.20 17.20 1,609 +0.09(+0.54%)
Dec 03, 2003 17.09 17.10 17.05 17.10 3,862 +0.25(+1.47%)
Dec 02, 2003 16.64 16.73 16.62 16.86 6,115 +0.28(+1.69%)
Dec 01, 2003 16.49 16.53 16.49 16.58 3,540 +0.11(+0.66%)
Nov 28, 2003 16.42 16.47 16.42 16.47 1,609 +0.01(+0.06%)
Nov 26, 2003 16.46 16.46 16.46 16.46 965 +0.07(+0.44%)
Nov 25, 2003 16.37 16.39 16.37 16.39 10,299 -0.00(-0.02%)
Nov 24, 2003 16.51 16.51 16.39 16.39 4,505 -0.08(-0.47%)
Nov 21, 2003 16.53 16.53 16.44 16.47 5,149 +0.00(+0.00%)
Nov 20, 2003 16.46 16.49 16.46 16.47 17,701 +0.03(+0.21%)
Nov 19, 2003 16.43 16.43 16.43 16.43 321 -0.00(-0.02%)
Nov 18, 2003 16.34 16.44 16.34 16.44 1,287 +0.06(+0.38%)
Nov 17, 2003 16.38 16.38 16.38 16.37 14,161 -0.09(-0.57%)
Nov 14, 2003 16.46 16.46 16.39 16.47 9,655 +0.08(+0.47%)
Nov 13, 2003 16.26 16.39 16.26 16.39 5,793 +0.07(+0.46%)
Nov 12, 2003 16.37 16.37 16.32 16.32 2,574 +0.00(+0.02%)
Nov 11, 2003 16.36 16.36 16.31 16.31 1,609 -0.10(-0.62%)
Nov 10, 2003 16.41 16.41 16.41 16.41 643 +0.07(+0.44%)
Nov 07, 2003 16.34 16.34 16.34 16.34 3,218 +0.02(+0.10%)
Nov 06, 2003 16.42 16.42 16.33 16.33 5,471 -0.05(-0.28%)
Nov 05, 2003 16.53 16.37 16.37 16.37 8,689 +0.00(+0.00%)
Nov 04, 2003 16.53 16.53 16.45 16.37 8,689 -0.16(-0.96%)
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.