Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Oct 30, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Oct 29, 2003 14.32 14.42 14.32 14.42 11,390 +0.03(+0.19%)
Oct 28, 2003 14.40 14.40 14.40 14.40 2,204 -0.04(-0.28%)
Oct 27, 2003 14.45 14.46 14.44 14.44 11,390 +0.03(+0.19%)
Oct 24, 2003 14.39 14.41 14.36 14.41 9,553 +0.05(+0.38%)
Oct 23, 2003 14.33 14.36 14.33 14.36 1,469 -0.02(-0.17%)
Oct 22, 2003 14.49 14.49 14.38 14.38 5,144 -0.01(-0.08%)
Oct 21, 2003 14.39 14.39 14.39 14.39 0 -0.02(-0.17%)
Oct 20, 2003 14.36 14.42 14.36 14.42 7,716 +0.01(+0.08%)
Oct 17, 2003 14.36 14.44 14.36 14.41 9,920 +0.10(+0.72%)
Oct 16, 2003 14.30 14.30 14.30 14.30 0 -0.05(-0.38%)
Oct 15, 2003 14.36 14.36 14.36 14.36 367 +0.04(+0.29%)
Oct 14, 2003 14.31 14.31 14.31 14.32 9,553 +0.01(+0.08%)
Oct 13, 2003 14.22 14.22 14.22 14.30 6,981 +0.10(+0.73%)
Oct 10, 2003 14.20 14.20 14.19 14.20 13,595 +0.08(+0.54%)
Oct 09, 2003 14.08 14.12 14.08 14.12 3,306 +0.12(+0.87%)
Oct 08, 2003 14.00 14.00 14.00 14.00 10,288 +0.15(+1.10%)
Oct 07, 2003 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Oct 06, 2003 14.02 14.02 13.83 13.85 24,618 -0.26(-1.83%)
Oct 03, 2003 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Oct 02, 2003 14.04 14.11 14.04 14.11 1,469 +0.20(+1.47%)
Oct 01, 2003 13.90 13.90 13.90 13.90 0 -0.03(-0.22%)
Sep 30, 2003 13.93 13.93 13.93 13.93 1,469 -0.05(-0.35%)
Sep 29, 2003 13.98 13.98 13.98 13.98 734 -0.11(-0.81%)
Sep 26, 2003 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Sep 25, 2003 14.08 14.10 14.08 14.10 4,776 +0.08(+0.60%)
Sep 24, 2003 14.01 14.01 14.01 14.01 734 +0.03(+0.19%)
Sep 23, 2003 13.98 13.99 13.98 13.99 1,837 -0.00(-0.02%)
Sep 22, 2003 13.99 13.99 13.99 13.99 0 +0.18(+1.28%)
Sep 19, 2003 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Sep 18, 2003 13.81 13.81 13.81 13.81 2,572 -0.26(-1.82%)
Sep 17, 2003 14.15 14.15 14.15 14.07 5,879 -0.03(-0.21%)
Sep 16, 2003 14.15 14.15 14.12 14.10 2,204 -0.07(-0.48%)
Sep 15, 2003 14.35 14.35 14.16 14.17 8,083 -0.26(-1.79%)
Sep 12, 2003 14.23 14.42 14.23 14.42 6,246 +0.19(+1.34%)
Sep 11, 2003 14.15 14.32 14.15 14.23 5,144 +0.08(+0.60%)
Sep 10, 2003 14.13 14.15 14.13 14.15 1,102 -0.00(-0.02%)
Sep 09, 2003 14.12 14.15 14.08 14.15 1,469 +0.11(+0.78%)
Sep 08, 2003 14.03 14.04 14.03 14.04 3,674 +0.10(+0.68%)
Sep 05, 2003 13.78 13.95 13.78 13.95 4,776 +0.07(+0.49%)
Sep 04, 2003 13.95 13.95 13.81 13.88 8,083 -0.14(-0.97%)
Sep 03, 2003 14.07 14.10 14.02 14.02 2,572 -0.14(-0.96%)
Sep 02, 2003 14.15 14.15 14.15 14.15 367 +0.00(+0.00%)
Aug 29, 2003 14.07 14.15 14.07 14.15 5,879 +0.00(+0.00%)
Aug 28, 2003 14.07 14.15 14.07 14.15 1,837 +0.12(+0.85%)
Aug 27, 2003 13.96 14.03 13.96 14.03 2,939 -0.12(-0.85%)
Aug 26, 2003 14.27 14.28 14.15 14.15 13,227 -0.08(-0.59%)
Aug 25, 2003 14.19 14.27 14.19 14.24 4,409 +0.05(+0.36%)
Aug 22, 2003 14.29 14.29 14.18 14.18 8,451 -0.11(-0.74%)
Aug 21, 2003 14.34 14.34 14.29 14.29 1,837 -0.06(-0.44%)
Aug 20, 2003 14.37 14.37 14.35 14.35 734 -0.03(-0.21%)
Aug 19, 2003 14.36 14.38 14.32 14.38 16,167 +0.03(+0.19%)
Aug 18, 2003 14.35 14.36 14.32 14.36 4,409 +0.04(+0.29%)
Aug 15, 2003 14.32 14.32 14.32 14.32 367 +0.03(+0.19%)
Aug 14, 2003 14.26 14.33 14.24 14.29 10,655 +0.07(+0.46%)
Aug 13, 2003 14.11 14.22 14.11 14.22 24,618 +0.12(+0.83%)
Aug 12, 2003 14.06 14.18 14.06 14.11 7,348 -0.02(-0.15%)
Aug 11, 2003 14.10 14.14 14.10 14.13 3,306 +0.07(+0.50%)
Aug 08, 2003 14.10 14.10 14.06 14.06 2,204 -0.04(-0.29%)
Aug 07, 2003 14.05 14.10 14.05 14.10 1,102 +0.05(+0.33%)
Aug 06, 2003 14.02 14.05 13.99 14.05 13,227 -0.03(-0.23%)
Aug 05, 2003 14.02 14.13 14.02 14.08 13,595 +0.10(+0.68%)
Aug 04, 2003 14.01 14.01 13.92 13.99 2,204 +0.05(+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.