Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Oct 30, 2003 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Oct 29, 2003 52.60 53.00 52.60 53.00 3,100 +0.10(+0.19%)
Oct 28, 2003 52.90 52.90 52.90 52.90 600 -0.15(-0.28%)
Oct 27, 2003 53.10 53.13 53.04 53.05 3,100 +0.10(+0.19%)
Oct 24, 2003 52.87 52.95 52.78 52.95 2,600 +0.20(+0.38%)
Oct 23, 2003 52.64 52.75 52.64 52.75 400 -0.09(-0.17%)
Oct 22, 2003 53.25 53.25 52.84 52.84 1,400 -0.04(-0.08%)
Oct 21, 2003 52.88 52.88 52.88 52.88 0 -0.09(-0.17%)
Oct 20, 2003 52.75 52.97 52.75 52.97 2,100 +0.04(+0.08%)
Oct 17, 2003 52.75 53.05 52.75 52.93 2,700 +0.38(+0.72%)
Oct 16, 2003 52.55 52.55 52.55 52.55 0 -0.20(-0.38%)
Oct 15, 2003 52.75 52.75 52.75 52.75 100 +0.15(+0.29%)
Oct 14, 2003 52.59 52.59 52.59 52.60 2,600 +0.04(+0.08%)
Oct 13, 2003 52.24 52.25 52.24 52.56 1,900 +0.38(+0.73%)
Oct 10, 2003 52.18 52.18 52.15 52.18 3,700 +0.28(+0.54%)
Oct 09, 2003 51.75 51.90 51.75 51.90 900 +0.45(+0.87%)
Oct 08, 2003 51.45 51.45 51.45 51.45 2,800 +0.56(+1.10%)
Oct 07, 2003 50.89 50.89 50.89 50.89 0 +0.00(+0.00%)
Oct 06, 2003 51.51 51.51 50.80 50.89 6,700 -0.95(-1.83%)
Oct 03, 2003 51.84 51.84 51.84 51.84 0 +0.00(+0.00%)
Oct 02, 2003 51.59 51.84 51.59 51.84 400 +0.75(+1.47%)
Oct 01, 2003 51.09 51.09 51.09 51.09 0 -0.11(-0.21%)
Sep 30, 2003 51.20 51.20 51.20 51.20 400 -0.18(-0.35%)
Sep 29, 2003 51.38 51.38 51.38 51.38 200 -0.42(-0.81%)
Sep 26, 2003 51.80 51.80 51.80 51.80 0 +0.00(+0.00%)
Sep 25, 2003 51.75 51.80 51.75 51.80 1,300 +0.31(+0.60%)
Sep 24, 2003 51.49 51.49 51.49 51.49 200 +0.10(+0.19%)
Sep 23, 2003 51.38 51.39 51.38 51.39 500 -0.01(-0.02%)
Sep 22, 2003 51.40 51.40 51.40 51.40 0 +0.65(+1.28%)
Sep 19, 2003 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Sep 18, 2003 50.75 50.75 50.75 50.75 700 -0.94(-1.82%)
Sep 17, 2003 52.00 52.00 52.00 51.69 1,600 -0.11(-0.21%)
Sep 16, 2003 52.00 52.00 51.89 51.80 600 -0.25(-0.48%)
Sep 15, 2003 52.74 52.74 52.03 52.05 2,200 -0.95(-1.79%)
Sep 12, 2003 52.30 53.00 52.30 53.00 1,700 +0.70(+1.34%)
Sep 11, 2003 52.00 52.63 52.00 52.30 1,400 +0.31(+0.60%)
Sep 10, 2003 51.92 51.99 51.92 51.99 300 -0.01(-0.02%)
Sep 09, 2003 51.90 52.00 51.75 52.00 400 +0.40(+0.78%)
Sep 08, 2003 51.55 51.60 51.55 51.60 1,000 +0.35(+0.68%)
Sep 05, 2003 50.65 51.25 50.65 51.25 1,300 +0.25(+0.49%)
Sep 04, 2003 51.25 51.25 50.75 51.00 2,200 -0.50(-0.97%)
Sep 03, 2003 51.70 51.80 51.50 51.50 700 -0.50(-0.96%)
Sep 02, 2003 52.00 52.00 52.00 52.00 100 +0.00(+0.00%)
Aug 29, 2003 51.70 52.00 51.70 52.00 1,600 +0.00(+0.00%)
Aug 28, 2003 51.70 52.00 51.70 52.00 500 +0.44(+0.85%)
Aug 27, 2003 51.29 51.56 51.29 51.56 800 -0.44(-0.85%)
Aug 26, 2003 52.44 52.48 52.00 52.00 3,600 -0.31(-0.59%)
Aug 25, 2003 52.14 52.44 52.14 52.31 1,200 +0.19(+0.36%)
Aug 22, 2003 52.51 52.51 52.12 52.12 2,300 -0.39(-0.74%)
Aug 21, 2003 52.70 52.70 52.50 52.51 500 -0.23(-0.44%)
Aug 20, 2003 52.79 52.79 52.74 52.74 200 -0.11(-0.21%)
Aug 19, 2003 52.75 52.85 52.60 52.85 4,400 +0.10(+0.19%)
Aug 18, 2003 52.74 52.75 52.63 52.75 1,200 +0.15(+0.29%)
Aug 15, 2003 52.60 52.60 52.60 52.60 100 +0.10(+0.19%)
Aug 14, 2003 52.38 52.64 52.34 52.50 2,900 +0.24(+0.46%)
Aug 13, 2003 51.85 52.26 51.85 52.26 6,700 +0.43(+0.83%)
Aug 12, 2003 51.66 52.11 51.66 51.83 2,000 -0.08(-0.15%)
Aug 11, 2003 51.80 51.95 51.80 51.91 900 +0.26(+0.50%)
Aug 08, 2003 51.81 51.81 51.65 51.65 600 -0.15(-0.29%)
Aug 07, 2003 51.64 51.80 51.64 51.80 300 +0.17(+0.33%)
Aug 06, 2003 51.50 51.63 51.42 51.63 3,600 -0.12(-0.23%)
Aug 05, 2003 51.51 51.92 51.50 51.75 3,700 +0.35(+0.68%)
Aug 04, 2003 51.46 51.46 51.16 51.40 600 +0.19(+0.37%)
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.