Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.03 12.17 12.03 12.10 4,754 +0.00(+0.00%)
Jan 30, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jan 29, 2003 12.12 12.12 12.00 12.10 7,314 -0.04(-0.34%)
Jan 28, 2003 11.94 12.14 11.94 12.14 4,022 +0.14(+1.14%)
Jan 27, 2003 11.89 12.00 11.89 12.00 2,194 +0.16(+1.39%)
Jan 24, 2003 11.89 11.89 11.84 11.84 3,291 -0.05(-0.46%)
Jan 23, 2003 11.83 11.89 11.77 11.89 2,925 +0.12(+1.04%)
Jan 22, 2003 11.77 11.77 11.70 11.77 2,560 +0.07(+0.58%)
Jan 21, 2003 11.70 11.77 11.70 11.70 3,657 +0.00(+0.00%)
Jan 17, 2003 11.76 11.76 11.70 11.70 2,925 +0.00(+0.00%)
Jan 16, 2003 11.76 11.76 11.70 11.70 1,097 +0.01(+0.12%)
Jan 15, 2003 11.69 11.69 11.55 11.69 4,022 +0.00(+0.00%)
Jan 14, 2003 11.76 11.76 11.62 11.69 5,851 -0.07(-0.58%)
Jan 13, 2003 11.76 11.76 11.76 11.76 2,194 -0.07(-0.58%)
Jan 10, 2003 11.87 11.87 11.83 11.83 1,828 +0.03(+0.23%)
Jan 09, 2003 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Jan 08, 2003 11.62 11.87 11.62 11.80 17,554 +0.25(+2.13%)
Jan 07, 2003 11.48 11.55 11.48 11.55 2,560 +0.07(+0.59%)
Jan 03, 2003 11.55 11.55 11.48 11.48 4,022 +0.07(+0.60%)
Jan 02, 2003 11.42 11.42 11.42 11.42 731 -0.07(-0.60%)
Dec 31, 2002 11.48 11.48 11.48 11.48 365 +0.00(+0.00%)
Dec 30, 2002 11.48 11.48 11.48 11.48 1,097 -0.08(-0.71%)
Dec 27, 2002 11.57 11.57 11.57 11.57 1,828 +0.00(+0.00%)
Dec 26, 2002 11.75 11.75 11.57 11.57 5,120 +0.08(+0.71%)
Dec 24, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 23, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 20, 2002 11.50 11.50 11.48 11.48 4,388 -0.07(-0.59%)
Dec 19, 2002 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 18, 2002 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 17, 2002 11.55 11.55 11.55 11.55 1,097 +0.07(+0.59%)
Dec 16, 2002 11.42 11.46 11.42 11.48 7,314 +0.00(+0.00%)
Dec 13, 2002 11.48 11.48 11.48 11.48 16,091 +0.03(+0.24%)
Dec 12, 2002 11.48 11.48 11.44 11.46 4,754 +0.04(+0.33%)
Dec 11, 2002 11.42 11.42 11.42 11.42 1,462 -0.01(-0.05%)
Dec 10, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 09, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 06, 2002 11.42 11.42 11.42 11.42 1,828 -0.01(-0.05%)
Dec 05, 2002 11.43 11.43 11.43 11.43 1,828 -0.04(-0.36%)
Dec 04, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Dec 03, 2002 11.47 11.47 11.47 11.47 6,583 +0.04(+0.36%)
Dec 02, 2002 11.43 11.43 11.43 11.43 365 -0.07(-0.59%)
Nov 27, 2002 11.50 11.50 11.50 11.50 731 -0.07(-0.59%)
Nov 26, 2002 11.57 11.57 11.57 11.57 731 +0.01(+0.12%)
Nov 25, 2002 11.55 11.55 11.55 11.55 3,291 +0.07(+0.59%)
Nov 22, 2002 11.48 11.48 11.48 11.48 1,097 -0.03(-0.24%)
Nov 21, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 20, 2002 11.53 11.53 11.51 11.51 7,680 -0.07(-0.59%)
Nov 19, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 18, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 15, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 14, 2002 11.58 11.58 11.58 11.58 365 +0.10(+0.83%)
Nov 13, 2002 11.48 11.48 11.48 11.48 3,291 +0.00(+0.00%)
Nov 12, 2002 11.48 11.48 11.48 11.48 731 +0.00(+0.00%)
Nov 11, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Nov 08, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Nov 07, 2002 11.48 11.48 11.48 11.48 365 +0.05(+0.48%)
Nov 06, 2002 11.43 11.43 11.43 11.43 1,828 -0.06(-0.50%)
Nov 05, 2002 11.51 11.51 11.49 11.49 3,657 -0.09(-0.80%)
Nov 04, 2002 11.65 11.65 11.58 11.58 731 -0.04(-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.