Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.83 15.09 14.83 15.09 5,851 +0.33(+2.22%)
Mar 30, 2004 14.72 14.77 14.63 14.77 8,045 +0.11(+0.75%)
Mar 29, 2004 14.92 14.92 14.66 14.66 8,777 -0.33(-2.19%)
Mar 26, 2004 15.04 15.04 14.97 14.98 3,291 -0.05(-0.36%)
Mar 25, 2004 15.04 15.04 15.04 15.04 3,657 +0.04(+0.27%)
Mar 24, 2004 14.98 15.02 14.98 15.00 7,314 +0.10(+0.64%)
Mar 23, 2004 14.93 14.96 14.82 14.90 9,508 +0.00(+0.00%)
Mar 22, 2004 14.84 14.90 14.83 14.90 22,309 +0.13(+0.91%)
Mar 19, 2004 14.81 14.81 14.77 14.77 1,462 +0.00(+0.02%)
Mar 18, 2004 14.83 14.83 14.77 14.77 5,851 -0.05(-0.37%)
Mar 17, 2004 14.74 14.82 14.74 14.82 1,462 +0.12(+0.84%)
Mar 16, 2004 14.70 14.78 14.70 14.70 6,217 -0.07(-0.46%)
Mar 15, 2004 14.77 14.77 14.77 14.77 365 -0.04(-0.28%)
Mar 12, 2004 14.77 14.81 14.74 14.81 5,851 -0.07(-0.46%)
Mar 11, 2004 14.70 14.87 14.70 14.87 6,948 +0.11(+0.74%)
Mar 10, 2004 14.97 14.97 14.77 14.77 9,874 -0.21(-1.37%)
Mar 09, 2004 14.97 14.97 14.97 14.97 1,828 +0.00(+0.00%)
Mar 08, 2004 14.97 14.97 14.97 14.97 1,828 -0.04(-0.27%)
Mar 05, 2004 14.82 15.01 14.78 15.01 16,091 +0.19(+1.29%)
Mar 04, 2004 14.81 14.82 14.81 14.82 12,068 +0.02(+0.17%)
Mar 03, 2004 14.87 14.87 14.79 14.80 1,828 -0.02(-0.11%)
Mar 02, 2004 14.77 14.82 14.74 14.81 17,920 -0.01(-0.06%)
Mar 01, 2004 14.72 14.82 14.72 14.82 7,314 +0.19(+1.31%)
Feb 27, 2004 14.31 14.64 14.31 14.63 9,508 +0.36(+2.51%)
Feb 26, 2004 14.22 14.27 14.11 14.27 17,189 -0.15(-1.06%)
Feb 25, 2004 14.58 14.58 14.37 14.42 16,091 -0.37(-2.50%)
Feb 24, 2004 14.89 14.90 14.78 14.79 23,040 -0.16(-1.10%)
Feb 23, 2004 15.18 15.20 14.77 14.96 12,800 -0.16(-1.09%)
Feb 20, 2004 15.17 15.22 15.04 15.12 7,680 -0.04(-0.27%)
Feb 19, 2004 15.12 15.16 15.12 15.16 1,097 +0.12(+0.82%)
Feb 18, 2004 15.50 15.50 14.97 15.04 28,526 -0.49(-3.17%)
Feb 17, 2004 15.60 15.60 15.53 15.53 4,388 +0.00(+0.00%)
Feb 13, 2004 15.60 15.64 15.53 15.53 9,143 -0.03(-0.18%)
Feb 12, 2004 15.35 15.56 15.35 15.56 8,777 +0.14(+0.89%)
Feb 11, 2004 15.59 15.59 15.42 15.42 4,388 -0.24(-1.52%)
Feb 10, 2004 15.43 15.66 15.43 15.66 14,263 +0.30(+1.96%)
Feb 09, 2004 15.41 15.41 15.36 15.36 1,097 -0.05(-0.32%)
Feb 06, 2004 15.45 15.45 15.41 15.41 5,485 -0.07(-0.44%)
Feb 05, 2004 15.52 15.52 15.48 15.48 731 -0.11(-0.70%)
Feb 04, 2004 15.63 15.69 15.59 15.59 2,194 -0.11(-0.70%)
Feb 03, 2004 15.69 15.69 15.69 15.69 3,657 -0.08(-0.52%)
Feb 02, 2004 15.83 15.90 15.78 15.78 1,828 +0.01(+0.09%)
Jan 30, 2004 15.79 15.83 15.76 15.76 2,925 -0.10(-0.60%)
Jan 29, 2004 15.91 15.91 15.86 15.86 11,703 -0.05(-0.34%)
Jan 28, 2004 16.00 16.00 15.91 15.91 5,120 -0.08(-0.51%)
Jan 27, 2004 16.06 16.06 16.00 16.00 13,531 -0.13(-0.78%)
Jan 26, 2004 16.06 16.12 15.93 16.12 5,120 +0.04(+0.27%)
Jan 23, 2004 15.93 16.08 15.93 16.08 2,925 +0.08(+0.51%)
Jan 22, 2004 15.82 16.00 15.82 16.00 6,583 +0.19(+1.21%)
Jan 21, 2004 15.82 15.82 15.80 15.80 2,560 -0.01(-0.09%)
Jan 20, 2004 15.75 15.82 15.75 15.82 2,925 +0.02(+0.10%)
Jan 16, 2004 15.86 15.86 15.80 15.80 5,851 -0.13(-0.79%)
Jan 15, 2004 15.69 15.93 15.68 15.93 8,411 +0.31(+1.98%)
Jan 14, 2004 15.60 15.64 15.51 15.62 1,828 +0.07(+0.47%)
Jan 13, 2004 15.37 15.54 15.37 15.54 4,388 +0.17(+1.10%)
Jan 12, 2004 15.38 15.38 15.37 15.37 731 -0.07(-0.46%)
Jan 09, 2004 15.34 15.45 15.34 15.45 10,240 +0.07(+0.44%)
Jan 08, 2004 15.37 15.37 15.37 15.38 1,828 +0.00(+0.00%)
Jan 07, 2004 15.31 15.38 15.31 15.38 4,754 +0.07(+0.43%)
Jan 06, 2004 15.30 15.34 15.30 15.31 1,828 +0.08(+0.54%)
Jan 05, 2004 15.17 15.23 15.17 15.23 731 +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.