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 (%)
Nov 28, 2003 14.45 14.49 14.45 14.49 1,828 +0.01(+0.06%)
Nov 26, 2003 14.48 14.48 14.48 14.48 1,097 +0.06(+0.44%)
Nov 25, 2003 14.40 14.42 14.40 14.42 11,703 -0.00(-0.02%)
Nov 24, 2003 14.53 14.53 14.42 14.42 5,120 -0.07(-0.47%)
Nov 21, 2003 14.55 14.55 14.46 14.49 5,851 +0.00(+0.00%)
Nov 20, 2003 14.49 14.51 14.49 14.49 20,114 +0.03(+0.21%)
Nov 19, 2003 14.46 14.46 14.46 14.46 365 -0.00(-0.02%)
Nov 18, 2003 14.38 14.46 14.38 14.46 1,462 +0.05(+0.38%)
Nov 17, 2003 14.41 14.41 14.41 14.41 16,091 -0.08(-0.57%)
Nov 14, 2003 14.49 14.49 14.42 14.49 10,971 +0.07(+0.47%)
Nov 13, 2003 14.31 14.42 14.31 14.42 6,583 +0.07(+0.46%)
Nov 12, 2003 14.41 14.41 14.36 14.36 2,925 +0.00(+0.02%)
Nov 11, 2003 14.40 14.40 14.36 14.36 1,828 -0.09(-0.62%)
Nov 10, 2003 14.45 14.45 14.45 14.45 731 +0.06(+0.44%)
Nov 07, 2003 14.38 14.38 14.38 14.38 3,657 +0.01(+0.10%)
Nov 06, 2003 14.45 14.45 14.37 14.37 6,217 -0.04(-0.29%)
Nov 05, 2003 14.55 14.41 14.41 14.41 9,874 +0.00(+0.00%)
Nov 04, 2003 14.55 14.55 14.48 14.41 9,874 -0.14(-0.96%)
Nov 03, 2003 14.55 14.55 14.55 14.55 0 +0.06(+0.40%)
Oct 31, 2003 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Oct 30, 2003 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Oct 29, 2003 14.38 14.49 14.38 14.49 11,337 +0.03(+0.19%)
Oct 28, 2003 14.46 14.46 14.46 14.46 2,194 -0.04(-0.28%)
Oct 27, 2003 14.52 14.53 14.50 14.51 11,337 +0.03(+0.19%)
Oct 24, 2003 14.46 14.48 14.43 14.48 9,508 +0.05(+0.38%)
Oct 23, 2003 14.39 14.42 14.39 14.42 1,462 -0.02(-0.17%)
Oct 22, 2003 14.56 14.56 14.45 14.45 5,120 -0.01(-0.08%)
Oct 21, 2003 14.46 14.46 14.46 14.46 0 -0.02(-0.17%)
Oct 20, 2003 14.42 14.48 14.42 14.48 7,680 +0.01(+0.08%)
Oct 17, 2003 14.42 14.51 14.42 14.47 9,874 +0.10(+0.72%)
Oct 16, 2003 14.37 14.37 14.37 14.37 0 -0.05(-0.38%)
Oct 15, 2003 14.42 14.42 14.42 14.42 365 +0.04(+0.29%)
Oct 14, 2003 14.38 14.38 14.38 14.38 9,508 +0.01(+0.08%)
Oct 13, 2003 14.28 14.29 14.28 14.37 6,948 +0.10(+0.73%)
Oct 10, 2003 14.27 14.27 14.26 14.27 13,531 +0.08(+0.54%)
Oct 09, 2003 14.15 14.19 14.15 14.19 3,291 +0.12(+0.87%)
Oct 08, 2003 14.07 14.07 14.07 14.07 10,240 +0.15(+1.10%)
Oct 07, 2003 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
Oct 06, 2003 14.08 14.08 13.89 13.91 24,503 -0.26(-1.83%)
Oct 03, 2003 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Oct 02, 2003 14.11 14.17 14.11 14.17 1,462 +0.21(+1.47%)
Oct 01, 2003 13.97 13.97 13.97 13.97 0 -0.03(-0.22%)
Sep 30, 2003 14.00 14.00 14.00 14.00 1,462 -0.05(-0.35%)
Sep 29, 2003 14.05 14.05 14.05 14.05 731 -0.11(-0.81%)
Sep 26, 2003 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Sep 25, 2003 14.15 14.16 14.15 14.16 4,754 +0.08(+0.60%)
Sep 24, 2003 14.08 14.08 14.08 14.08 731 +0.03(+0.19%)
Sep 23, 2003 14.05 14.05 14.05 14.05 1,828 -0.00(-0.02%)
Sep 22, 2003 14.05 14.05 14.05 14.05 0 +0.18(+1.28%)
Sep 19, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Sep 18, 2003 13.88 13.88 13.88 13.88 2,560 -0.26(-1.82%)
Sep 17, 2003 14.22 14.22 14.22 14.13 5,851 -0.03(-0.21%)
Sep 16, 2003 14.22 14.22 14.19 14.16 2,194 -0.07(-0.48%)
Sep 15, 2003 14.42 14.42 14.23 14.23 8,045 -0.26(-1.79%)
Sep 12, 2003 14.30 14.49 14.30 14.49 6,217 +0.19(+1.34%)
Sep 11, 2003 14.22 14.39 14.22 14.30 5,120 +0.08(+0.60%)
Sep 10, 2003 14.20 14.22 14.20 14.22 1,097 -0.00(-0.02%)
Sep 09, 2003 14.19 14.22 14.15 14.22 1,462 +0.11(+0.78%)
Sep 08, 2003 14.10 14.11 14.10 14.11 3,657 +0.10(+0.68%)
Sep 05, 2003 13.85 14.01 13.85 14.01 4,754 +0.07(+0.49%)
Sep 04, 2003 14.01 14.01 13.88 13.94 8,045 -0.14(-0.97%)
Sep 03, 2003 14.14 14.16 14.08 14.08 2,560 -0.14(-0.96%)
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.