Mesa Royalty Trust (NY: MTR )

4.320 USD -0.160 (-3.57%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 42.05 42.05 42.05 42.05 200 -0.25(-0.59%)
Nov 26, 2002 42.30 42.30 42.30 42.30 200 +0.05(+0.12%)
Nov 25, 2002 42.25 42.25 42.25 42.25 900 +0.25(+0.60%)
Nov 22, 2002 42.00 42.00 42.00 42.00 300 -0.10(-0.24%)
Nov 21, 2002 42.10 42.10 42.10 42.10 0 +0.00(+0.00%)
Nov 20, 2002 42.15 42.15 42.10 42.10 2,100 -0.25(-0.59%)
Nov 19, 2002 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
Nov 18, 2002 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
Nov 15, 2002 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
Nov 14, 2002 42.35 42.35 42.35 42.35 100 +0.35(+0.83%)
Nov 13, 2002 42.00 42.00 42.00 42.00 900 +0.00(+0.00%)
Nov 12, 2002 42.00 42.00 42.00 42.00 200 +0.00(+0.00%)
Nov 11, 2002 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Nov 08, 2002 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Nov 07, 2002 42.00 42.00 42.00 42.00 100 +0.20(+0.48%)
Nov 06, 2002 41.80 41.80 41.80 41.80 500 -0.21(-0.50%)
Nov 05, 2002 42.10 42.10 42.01 42.01 1,000 -0.34(-0.80%)
Nov 04, 2002 42.60 42.60 42.35 42.35 200 -0.15(-0.35%)
Nov 01, 2002 42.50 42.50 42.50 42.50 1,100 +0.25(+0.59%)
Oct 31, 2002 42.40 42.40 42.00 42.25 900 -0.20(-0.47%)
Oct 30, 2002 42.45 42.45 42.45 42.45 100 +0.25(+0.59%)
Oct 29, 2002 41.85 42.20 41.85 42.20 900 +0.15(+0.36%)
Oct 28, 2002 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
Oct 25, 2002 41.90 42.05 41.90 42.05 700 -0.05(-0.12%)
Oct 24, 2002 42.10 42.10 42.10 42.10 0 +0.00(+0.00%)
Oct 23, 2002 42.00 42.10 42.00 42.10 400 +0.00(+0.00%)
Oct 22, 2002 42.10 42.10 42.10 42.10 100 +0.10(+0.24%)
Oct 21, 2002 42.20 42.20 41.85 42.00 900 +0.00(+0.00%)
Oct 18, 2002 41.50 42.00 41.50 42.00 1,800 +0.90(+2.19%)
Oct 17, 2002 41.36 41.36 41.10 41.10 200 -0.16(-0.39%)
Oct 16, 2002 41.26 41.26 41.26 41.26 200 +0.25(+0.61%)
Oct 15, 2002 41.05 41.25 41.01 41.01 150,000 +0.51(+1.26%)
Oct 14, 2002 40.50 40.50 40.50 40.50 6,800 +0.00(+0.00%)
Oct 11, 2002 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 10, 2002 40.50 40.50 40.50 40.50 120,000 +0.00(+0.00%)
Oct 09, 2002 40.50 40.50 40.50 40.50 100 +0.00(+0.00%)
Oct 08, 2002 40.50 40.50 40.50 40.50 300 +0.25(+0.62%)
Oct 07, 2002 40.25 40.25 40.25 40.25 500 -0.25(-0.62%)
Oct 04, 2002 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Oct 03, 2002 40.25 40.50 40.25 40.50 400 +0.00(+0.00%)
Oct 02, 2002 40.50 40.50 40.50 40.50 100 -0.20(-0.49%)
Oct 01, 2002 40.70 40.70 40.70 40.70 0 +0.00(+0.00%)
Sep 30, 2002 40.70 40.70 40.70 40.70 100 -0.55(-1.33%)
Sep 27, 2002 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Sep 26, 2002 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Sep 25, 2002 40.99 41.25 40.99 41.25 1,100 +0.50(+1.23%)
Sep 24, 2002 40.25 40.75 40.25 40.75 400 +0.75(+1.88%)
Sep 23, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 20, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 19, 2002 40.25 40.25 40.00 40.00 800 -0.50(-1.23%)
Sep 18, 2002 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 17, 2002 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 16, 2002 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 13, 2002 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 12, 2002 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 11, 2002 40.24 40.50 40.24 40.50 1,000 +0.41(+1.02%)
Sep 10, 2002 39.01 40.09 39.00 40.09 1,900 +1.09(+2.79%)
Sep 09, 2002 39.00 39.00 39.00 39.00 300 +0.00(+0.00%)
Sep 06, 2002 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 05, 2002 39.00 39.00 39.00 39.00 500 +0.00(+0.00%)
Sep 04, 2002 39.01 39.01 39.00 39.00 200 +0.00(+0.00%)
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.