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 (%)
Dec 31, 2004 18.46 18.46 18.40 18.46 1,462 -0.08(-0.44%)
Dec 30, 2004 18.37 18.54 18.32 18.54 6,583 +0.08(+0.44%)
Dec 29, 2004 18.40 18.46 18.32 18.46 6,217 +0.01(+0.07%)
Dec 28, 2004 18.47 18.59 18.44 18.44 4,388 -0.10(-0.52%)
Dec 27, 2004 18.52 18.54 18.37 18.54 19,383 -0.04(-0.22%)
Dec 23, 2004 18.52 18.59 18.48 18.58 5,485 -0.01(-0.07%)
Dec 22, 2004 18.58 18.59 18.48 18.59 21,943 +0.00(+0.00%)
Dec 21, 2004 18.59 18.59 18.48 18.59 7,314 +0.11(+0.59%)
Dec 20, 2004 18.59 18.59 18.48 18.48 8,411 -0.11(-0.59%)
Dec 17, 2004 18.59 18.59 18.59 18.59 9,874 +0.00(+0.00%)
Dec 16, 2004 18.48 18.59 18.39 18.59 8,777 +0.04(+0.22%)
Dec 15, 2004 18.61 18.61 18.55 18.55 7,314 -0.05(-0.29%)
Dec 14, 2004 18.59 18.61 18.59 18.61 12,434 +0.03(+0.15%)
Dec 13, 2004 18.55 18.59 18.52 18.58 8,411 +0.05(+0.27%)
Dec 10, 2004 18.59 18.59 18.45 18.53 20,114 -0.06(-0.34%)
Dec 09, 2004 18.52 18.59 18.37 18.59 13,897 +0.00(+0.00%)
Dec 08, 2004 18.61 18.61 18.32 18.59 41,327 -0.01(-0.07%)
Dec 07, 2004 18.61 18.61 18.59 18.61 20,846 +0.00(+0.00%)
Dec 06, 2004 18.59 18.61 18.58 18.61 44,252 +0.01(+0.07%)
Dec 03, 2004 18.59 18.59 18.53 18.59 18,652 +0.01(+0.03%)
Dec 02, 2004 19.04 19.04 18.45 18.59 59,247 -0.46(-2.40%)
Dec 01, 2004 19.41 19.44 19.04 19.04 35,841 -0.44(-2.25%)
Nov 30, 2004 19.21 19.48 19.21 19.48 21,943 +0.27(+1.42%)
Nov 29, 2004 19.14 19.21 19.13 19.21 20,114 +0.08(+0.43%)
Nov 26, 2004 18.72 19.14 18.57 19.13 38,767 +0.29(+1.54%)
Nov 24, 2004 18.73 18.89 18.73 18.84 25,966 +0.11(+0.57%)
Nov 23, 2004 18.73 18.73 18.69 18.73 65,099 +0.00(+0.00%)
Nov 22, 2004 18.70 18.73 18.70 18.73 31,086 +0.04(+0.22%)
Nov 19, 2004 18.73 18.73 18.68 18.69 14,994 -0.04(-0.22%)
Nov 18, 2004 18.73 18.73 18.67 18.73 12,068 +0.01(+0.07%)
Nov 17, 2004 18.68 18.73 18.64 18.72 27,429 -0.01(-0.07%)
Nov 16, 2004 18.73 18.73 18.72 18.73 16,823 +0.00(+0.00%)
Nov 15, 2004 18.73 18.73 18.72 18.73 19,749 +0.00(+0.00%)
Nov 12, 2004 18.72 18.73 18.71 18.73 27,795 +0.00(+0.00%)
Nov 11, 2004 18.73 18.73 18.72 18.73 28,160 +0.00(+0.01%)
Nov 10, 2004 18.73 18.73 18.62 18.73 33,646 -0.00(-0.01%)
Nov 09, 2004 18.73 18.73 18.69 18.73 48,641 +0.00(+0.00%)
Nov 08, 2004 18.66 18.73 18.65 18.73 77,168 +0.14(+0.75%)
Nov 05, 2004 18.52 18.66 18.46 18.59 60,344 +0.07(+0.35%)
Nov 04, 2004 18.57 18.57 18.50 18.52 15,726 +0.01(+0.06%)
Nov 03, 2004 18.57 18.57 18.49 18.51 16,457 -0.05(-0.28%)
Nov 02, 2004 18.57 18.57 18.51 18.57 6,948 +0.03(+0.15%)
Nov 01, 2004 18.52 18.65 18.44 18.54 34,012 +0.02(+0.09%)
Oct 29, 2004 18.61 18.61 18.43 18.52 27,429 -0.09(-0.50%)
Oct 28, 2004 18.52 18.68 18.49 18.61 25,966 -0.04(-0.19%)
Oct 27, 2004 18.61 18.68 18.35 18.65 35,475 -0.02(-0.13%)
Oct 26, 2004 18.55 18.68 18.46 18.68 38,035 +0.08(+0.44%)
Oct 25, 2004 18.59 18.59 18.57 18.59 39,132 +0.05(+0.28%)
Oct 22, 2004 18.42 18.59 18.42 18.54 20,480 +0.13(+0.68%)
Oct 21, 2004 18.39 18.50 18.39 18.42 22,309 +0.03(+0.15%)
Oct 20, 2004 18.39 18.39 18.35 18.39 27,429 +0.00(+0.01%)
Oct 19, 2004 18.40 18.40 18.32 18.39 24,503 -0.02(-0.09%)
Oct 18, 2004 18.37 18.41 18.33 18.40 35,841 +0.03(+0.15%)
Oct 15, 2004 18.41 18.46 18.32 18.37 31,086 +0.03(+0.16%)
Oct 14, 2004 18.32 18.35 18.23 18.34 36,572 +0.05(+0.28%)
Oct 13, 2004 19.13 19.13 18.05 18.29 145,559 -0.78(-4.09%)
Oct 12, 2004 18.81 19.22 18.81 19.07 111,180 +0.26(+1.40%)
Oct 11, 2004 18.73 18.81 18.65 18.81 129,467 +0.22(+1.16%)
Oct 08, 2004 18.54 18.65 18.52 18.59 129,101 +0.07(+0.37%)
Oct 07, 2004 18.33 18.66 18.23 18.52 216,876 +0.49(+2.73%)
Oct 06, 2004 18.02 18.05 17.91 18.03 148,119 +0.01(+0.05%)
Oct 05, 2004 17.83 18.03 17.76 18.02 336,834 +0.61(+3.49%)
Oct 04, 2004 17.09 17.42 17.01 17.42 177,377 +0.74(+4.43%)
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.