Mesa Royalty Trust (NY: MTR )

5.090 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 41.16 41.40 41.16 41.35 1,700 +0.00(+0.00%)
Mar 28, 2002 41.16 41.40 41.16 41.35 1,700 +0.31(+0.76%)
Mar 27, 2002 41.04 41.04 41.04 41.04 0 +0.00(+0.00%)
Mar 26, 2002 41.29 41.29 41.04 41.04 1,200 -0.56(-1.35%)
Mar 25, 2002 41.60 41.60 41.60 41.60 0 +0.00(+0.00%)
Mar 22, 2002 41.75 41.75 41.60 41.60 2,600 +0.10(+0.24%)
Mar 21, 2002 41.40 41.50 41.40 41.50 2,100 +0.10(+0.24%)
Mar 20, 2002 41.50 41.50 41.40 41.40 700 +0.15(+0.36%)
Mar 19, 2002 40.98 41.35 40.98 41.25 4,400 +0.40(+0.98%)
Mar 18, 2002 40.60 40.95 40.60 40.85 600 +0.25(+0.62%)
Mar 15, 2002 40.55 40.70 40.55 40.60 2,400 +0.05(+0.12%)
Mar 14, 2002 40.55 40.55 40.55 40.55 900 +0.00(+0.00%)
Mar 13, 2002 40.39 40.55 40.39 40.55 200 +0.20(+0.50%)
Mar 12, 2002 40.35 40.35 40.35 40.35 100 -0.05(-0.12%)
Mar 11, 2002 39.85 40.40 39.85 40.40 4,600 +0.45(+1.13%)
Mar 08, 2002 39.99 40.00 39.93 39.95 5,200 -0.04(-0.10%)
Mar 07, 2002 39.98 39.99 39.98 39.99 900 +0.01(+0.03%)
Mar 06, 2002 39.95 39.98 39.90 39.98 1,700 +0.23(+0.58%)
Mar 05, 2002 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Mar 04, 2002 39.75 39.75 39.75 39.75 100 +0.00(+0.00%)
Mar 01, 2002 39.75 39.75 39.75 39.75 300 -0.20(-0.50%)
Feb 28, 2002 39.95 39.95 39.95 39.95 300 +0.20(+0.50%)
Feb 27, 2002 39.99 40.00 39.75 39.75 7,800 -0.24(-0.60%)
Feb 26, 2002 40.00 40.00 39.99 39.99 1,000 +0.00(+0.00%)
Feb 25, 2002 39.99 39.99 39.99 39.99 40,000 +0.14(+0.35%)
Feb 22, 2002 39.85 39.85 39.85 39.85 100 -0.05(-0.13%)
Feb 21, 2002 39.90 39.90 39.90 39.90 100 +0.00(+0.00%)
Feb 20, 2002 39.99 39.99 39.89 39.90 800 -0.09(-0.23%)
Feb 19, 2002 39.99 39.99 39.99 39.99 0 +0.00(+0.00%)
Feb 18, 2002 39.99 39.99 39.99 39.99 100 +0.00(+0.00%)
Feb 15, 2002 39.99 39.99 39.99 39.99 100 +0.14(+0.35%)
Feb 14, 2002 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Feb 13, 2002 39.85 39.85 39.85 39.85 100 +0.25(+0.63%)
Feb 12, 2002 39.70 39.70 39.60 39.60 500 -0.20(-0.50%)
Feb 11, 2002 39.90 39.90 39.80 39.80 600 -0.20(-0.50%)
Feb 08, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Feb 07, 2002 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Feb 06, 2002 40.10 40.10 40.00 40.00 900 -0.20(-0.50%)
Feb 05, 2002 40.70 40.70 40.20 40.20 1,300 -0.60(-1.47%)
Feb 04, 2002 40.45 40.80 40.45 40.80 800 +0.45(+1.12%)
Feb 01, 2002 39.60 40.35 39.60 40.35 4,700 +0.95(+2.41%)
Jan 31, 2002 39.30 39.40 39.30 39.40 1,300 +0.30(+0.77%)
Jan 30, 2002 39.00 39.10 39.00 39.10 200 +0.05(+0.13%)
Jan 29, 2002 38.81 39.05 38.81 39.05 800 +0.15(+0.39%)
Jan 28, 2002 39.20 39.20 38.70 38.90 20,500 -0.40(-1.02%)
Jan 25, 2002 39.40 39.40 39.30 39.30 500 -0.19(-0.48%)
Jan 24, 2002 39.50 39.50 39.49 39.49 700 -0.26(-0.65%)
Jan 23, 2002 40.00 40.00 39.75 39.75 800 +0.25(+0.63%)
Jan 22, 2002 40.55 40.55 39.50 39.50 2,000 -1.05(-2.59%)
Jan 21, 2002 40.30 40.55 40.30 40.55 2,300 +0.00(+0.00%)
Jan 18, 2002 40.30 40.55 40.30 40.55 2,300 +0.18(+0.45%)
Jan 17, 2002 40.37 40.37 40.37 40.37 200 +0.25(+0.62%)
Jan 16, 2002 40.90 40.90 40.12 40.12 1,900 -0.78(-1.91%)
Jan 15, 2002 40.51 40.90 40.51 40.90 2,800 +0.40(+0.99%)
Jan 14, 2002 41.40 41.40 40.50 40.50 1,600 -1.00(-2.41%)
Jan 11, 2002 41.50 41.50 41.50 41.50 500 -0.90(-2.12%)
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.