Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.84 13.84 13.84 13.84 961 -0.08(-0.56%)
Mar 28, 2003 13.80 13.92 13.80 13.92 6,727 +0.19(+1.36%)
Mar 27, 2003 13.75 13.75 13.73 13.73 961 -0.19(-1.35%)
Mar 26, 2003 14.03 14.03 13.92 13.92 4,484 -0.11(-0.76%)
Mar 25, 2003 14.02 14.03 14.02 14.03 3,844 +0.09(+0.65%)
Mar 24, 2003 13.92 14.20 13.92 13.94 13,454 +0.03(+0.22%)
Mar 21, 2003 13.97 13.97 13.91 13.91 1,601 -0.12(-0.82%)
Mar 20, 2003 14.12 14.12 14.02 14.02 1,922 -0.17(-1.21%)
Mar 19, 2003 14.02 14.19 14.02 14.19 3,844 +0.24(+1.70%)
Mar 18, 2003 13.77 13.96 13.73 13.96 10,571 +0.19(+1.38%)
Mar 17, 2003 13.75 13.77 13.56 13.77 39,083 -0.06(-0.45%)
Mar 14, 2003 13.87 13.89 13.78 13.83 15,056 -0.03(-0.25%)
Mar 13, 2003 13.83 14.20 13.77 13.86 57,022 +0.03(+0.25%)
Mar 12, 2003 13.83 13.83 13.83 13.83 0 +0.00(+0.00%)
Mar 11, 2003 14.00 14.00 13.73 13.83 21,463 -0.16(-1.16%)
Mar 10, 2003 14.69 14.69 13.92 13.99 61,828 -0.70(-4.76%)
Mar 07, 2003 14.71 14.71 14.69 14.69 1,922 -0.02(-0.11%)
Mar 06, 2003 14.71 14.71 14.70 14.71 10,251 +0.00(+0.02%)
Mar 05, 2003 14.70 14.98 14.67 14.70 57,022 -0.12(-0.84%)
Mar 04, 2003 14.68 15.12 14.67 14.83 20,502 +0.07(+0.44%)
Mar 03, 2003 14.59 15.05 14.59 14.76 9,290 +0.09(+0.62%)
Feb 28, 2003 15.26 15.45 14.60 14.67 31,714 -0.57(-3.77%)
Feb 27, 2003 14.67 15.25 14.67 15.25 15,376 +0.68(+4.67%)
Feb 26, 2003 14.57 14.57 14.57 14.57 640 -0.03(-0.19%)
Feb 25, 2003 14.55 14.61 14.55 14.59 2,242 -0.03(-0.21%)
Feb 24, 2003 14.25 14.83 14.23 14.62 39,723 +0.48(+3.42%)
Feb 21, 2003 13.89 14.20 13.89 14.14 12,173 +0.28(+2.05%)
Feb 20, 2003 13.36 14.20 13.36 13.86 32,035 +0.43(+3.23%)
Feb 19, 2003 13.34 13.50 13.34 13.42 12,173 +0.08(+0.58%)
Feb 18, 2003 13.58 13.58 13.34 13.34 12,173 -0.39(-2.84%)
Feb 14, 2003 13.73 13.73 13.73 13.73 5,766 -0.08(-0.56%)
Feb 13, 2003 14.13 14.13 13.81 13.81 18,260 -0.23(-1.67%)
Feb 12, 2003 14.91 15.37 13.89 14.05 69,196 -0.86(-5.76%)
Feb 11, 2003 14.61 14.91 14.61 14.91 7,688 +0.31(+2.14%)
Feb 10, 2003 14.20 14.59 14.20 14.59 4,164 +0.39(+2.75%)
Feb 07, 2003 14.05 14.20 14.05 14.20 3,203 +0.22(+1.56%)
Feb 06, 2003 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Feb 05, 2003 13.92 13.98 13.92 13.98 640 +0.09(+0.67%)
Feb 04, 2003 13.89 13.89 13.89 13.89 961 +0.00(+0.00%)
Feb 03, 2003 13.73 13.89 13.73 13.89 2,562 +0.08(+0.56%)
Jan 31, 2003 13.73 13.89 13.73 13.81 4,164 +0.00(+0.00%)
Jan 30, 2003 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jan 29, 2003 13.83 13.83 13.70 13.81 6,407 -0.05(-0.34%)
Jan 28, 2003 13.63 13.86 13.63 13.86 3,523 +0.16(+1.14%)
Jan 27, 2003 13.58 13.70 13.58 13.70 1,922 +0.19(+1.39%)
Jan 24, 2003 13.58 13.58 13.52 13.52 2,883 -0.06(-0.46%)
Jan 23, 2003 13.50 13.58 13.44 13.58 2,562 +0.14(+1.05%)
Jan 22, 2003 13.44 13.44 13.36 13.44 2,242 +0.08(+0.58%)
Jan 21, 2003 13.36 13.44 13.36 13.36 3,203 +0.00(+0.00%)
Jan 17, 2003 13.42 13.42 13.36 13.36 2,562 +0.00(+0.00%)
Jan 16, 2003 13.42 13.42 13.36 13.36 961 +0.02(+0.12%)
Jan 15, 2003 13.34 13.34 13.19 13.34 3,523 +0.00(+0.00%)
Jan 14, 2003 13.42 13.42 13.27 13.34 5,125 -0.08(-0.58%)
Jan 13, 2003 13.42 13.42 13.42 13.42 1,922 -0.08(-0.58%)
Jan 10, 2003 13.55 13.55 13.50 13.50 1,601 +0.03(+0.23%)
Jan 09, 2003 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jan 08, 2003 13.27 13.55 13.27 13.47 15,376 +0.28(+2.13%)
Jan 07, 2003 13.11 13.19 13.11 13.19 2,242 +0.08(+0.59%)
Jan 03, 2003 13.19 13.19 13.11 13.11 3,523 +0.08(+0.60%)
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.