Mesa Royalty Trust (NY: MTR )

5.878 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.54 11.54 11.43 11.50 3,306 -0.05(-0.47%)
Oct 30, 2002 11.55 11.55 11.55 11.55 367 +0.07(+0.59%)
Oct 29, 2002 11.39 11.48 11.39 11.48 3,306 +0.04(+0.36%)
Oct 28, 2002 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Oct 25, 2002 11.40 11.44 11.40 11.44 2,572 -0.01(-0.12%)
Oct 24, 2002 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Oct 23, 2002 11.43 11.46 11.43 11.46 1,469 +0.00(+0.00%)
Oct 22, 2002 11.46 11.46 11.46 11.46 367 +0.03(+0.24%)
Oct 21, 2002 11.48 11.48 11.39 11.43 3,306 +0.00(+0.00%)
Oct 18, 2002 11.29 11.43 11.29 11.43 6,613 +0.25(+2.19%)
Oct 17, 2002 11.26 11.26 11.19 11.19 734 -0.04(-0.39%)
Oct 16, 2002 11.23 11.23 11.23 11.23 734 +0.07(+0.61%)
Oct 15, 2002 11.17 11.23 11.16 11.16 551,158 +0.14(+1.26%)
Oct 14, 2002 11.02 11.02 11.02 11.02 24,985 +0.00(+0.00%)
Oct 11, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Oct 10, 2002 11.02 11.02 11.02 11.02 440,927 +0.00(+0.00%)
Oct 09, 2002 11.02 11.02 11.02 11.02 367 +0.00(+0.00%)
Oct 08, 2002 11.02 11.02 11.02 11.02 1,102 +0.07(+0.62%)
Oct 07, 2002 10.95 10.95 10.95 10.95 1,837 -0.07(-0.62%)
Oct 04, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Oct 03, 2002 10.95 11.02 10.95 11.02 1,469 +0.00(+0.00%)
Oct 02, 2002 11.02 11.02 11.02 11.02 367 -0.05(-0.49%)
Oct 01, 2002 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
Sep 30, 2002 11.08 11.08 11.08 11.08 367 -0.15(-1.33%)
Sep 27, 2002 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Sep 26, 2002 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Sep 25, 2002 11.16 11.23 11.16 11.23 4,041 +0.14(+1.23%)
Sep 24, 2002 10.95 11.09 10.95 11.09 1,469 +0.20(+1.87%)
Sep 23, 2002 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Sep 20, 2002 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Sep 19, 2002 10.95 10.95 10.89 10.89 2,939 -0.14(-1.23%)
Sep 18, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 17, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 16, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 13, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 12, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 11, 2002 10.95 11.02 10.95 11.02 3,674 +0.11(+1.02%)
Sep 10, 2002 10.62 10.91 10.61 10.91 6,981 +0.30(+2.79%)
Sep 09, 2002 10.61 10.61 10.61 10.61 1,102 +0.00(+0.00%)
Sep 06, 2002 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Sep 05, 2002 10.61 10.61 10.61 10.61 1,837 +0.00(+0.00%)
Sep 04, 2002 10.62 10.62 10.61 10.61 734 +0.00(+0.00%)
Sep 03, 2002 10.61 10.61 10.55 10.61 3,674 -0.07(-0.64%)
Aug 30, 2002 10.61 10.68 10.61 10.68 1,102 +0.19(+1.82%)
Aug 29, 2002 10.49 10.49 10.49 10.49 367 -0.05(-0.52%)
Aug 28, 2002 10.75 10.75 10.55 10.55 5,511 -0.34(-3.13%)
Aug 27, 2002 10.89 10.89 10.89 10.89 734 +0.00(+0.00%)
Aug 26, 2002 10.75 10.89 10.75 10.89 4,409 +0.20(+1.91%)
Aug 23, 2002 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Aug 22, 2002 10.68 10.68 10.68 10.68 1,837 +0.14(+1.29%)
Aug 21, 2002 10.61 10.61 10.55 10.55 1,469 +0.04(+0.39%)
Aug 20, 2002 10.51 10.51 10.51 10.51 0 +0.23(+2.25%)
Aug 16, 2002 9.866 10.27 9.866 10.27 11,758 +0.54(+5.59%)
Aug 15, 2002 9.661 9.798 9.661 9.729 6,613 +0.20(+2.14%)
Aug 14, 2002 9.525 9.525 9.525 9.525 1,102 +0.08(+0.86%)
Aug 13, 2002 9.444 9.444 9.444 9.444 0 +0.00(+0.00%)
Aug 12, 2002 9.444 9.498 9.444 9.444 3,674 +0.05(+0.58%)
Aug 07, 2002 9.389 9.389 9.389 9.389 1,837 +0.00(+0.00%)
Aug 06, 2002 9.444 9.444 9.389 9.389 4,776 -0.11(-1.15%)
Aug 05, 2002 9.504 9.504 9.498 9.498 734 +0.01(+0.14%)
Aug 02, 2002 9.553 9.553 9.485 9.485 16,902 -0.14(-1.41%)
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.