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 (%)
Nov 28, 2003 52.84 53.00 52.84 53.00 500 +0.03(+0.06%)
Nov 26, 2003 52.97 52.97 52.97 52.97 300 +0.23(+0.44%)
Nov 25, 2003 52.68 52.74 52.68 52.74 3,200 -0.01(-0.02%)
Nov 24, 2003 53.15 53.15 52.75 52.75 1,400 -0.25(-0.47%)
Nov 21, 2003 53.20 53.20 52.90 53.00 1,600 +0.00(+0.00%)
Nov 20, 2003 52.99 53.08 52.99 53.00 5,500 +0.11(+0.21%)
Nov 19, 2003 52.89 52.89 52.89 52.89 100 -0.01(-0.02%)
Nov 18, 2003 52.60 52.90 52.60 52.90 400 +0.20(+0.38%)
Nov 17, 2003 52.71 52.71 52.71 52.70 4,400 -0.30(-0.57%)
Nov 14, 2003 52.99 52.99 52.75 53.00 3,000 +0.25(+0.47%)
Nov 13, 2003 52.34 52.75 52.34 52.75 1,800 +0.24(+0.46%)
Nov 12, 2003 52.70 52.70 52.51 52.51 800 +0.01(+0.02%)
Nov 11, 2003 52.65 52.65 52.50 52.50 500 -0.33(-0.62%)
Nov 10, 2003 52.83 52.83 52.83 52.83 200 +0.23(+0.44%)
Nov 07, 2003 52.60 52.60 52.60 52.60 1,000 +0.05(+0.10%)
Nov 06, 2003 52.86 52.86 52.55 52.55 1,700 -0.15(-0.28%)
Nov 05, 2003 53.20 52.70 52.70 52.70 2,700 +0.00(+0.00%)
Nov 04, 2003 53.20 53.20 52.94 52.70 2,700 -0.51(-0.96%)
Nov 03, 2003 53.21 53.21 53.21 53.21 0 +0.21(+0.40%)
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%)
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.