Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.86 17.15 16.86 17.15 5,149 +0.37(+2.22%)
Mar 30, 2004 16.73 16.78 16.62 16.78 7,080 +0.12(+0.75%)
Mar 29, 2004 16.95 16.95 16.65 16.65 7,724 -0.37(-2.19%)
Mar 26, 2004 17.09 17.09 17.01 17.03 2,896 -0.06(-0.36%)
Mar 25, 2004 17.09 17.09 17.09 17.09 3,218 +0.05(+0.27%)
Mar 24, 2004 17.03 17.07 17.03 17.04 6,437 +0.11(+0.64%)
Mar 23, 2004 16.96 17.00 16.84 16.93 8,368 +0.00(+0.00%)
Mar 22, 2004 16.86 16.93 16.86 16.93 19,632 +0.15(+0.91%)
Mar 19, 2004 16.82 16.82 16.78 16.78 1,287 +0.00(+0.02%)
Mar 18, 2004 16.85 16.85 16.78 16.78 5,149 -0.06(-0.37%)
Mar 17, 2004 16.75 16.84 16.75 16.84 1,287 +0.14(+0.84%)
Mar 16, 2004 16.70 16.79 16.70 16.70 5,471 -0.08(-0.46%)
Mar 15, 2004 16.78 16.78 16.78 16.78 321 -0.05(-0.28%)
Mar 12, 2004 16.78 16.82 16.75 16.82 5,149 -0.08(-0.46%)
Mar 11, 2004 16.70 16.90 16.70 16.90 6,115 +0.12(+0.74%)
Mar 10, 2004 17.01 17.01 16.78 16.78 8,689 -0.23(-1.37%)
Mar 09, 2004 17.01 17.01 17.01 17.01 1,609 +0.00(+0.00%)
Mar 08, 2004 17.01 17.01 17.01 17.01 1,609 -0.05(-0.27%)
Mar 05, 2004 16.84 17.06 16.79 17.06 14,161 +0.22(+1.29%)
Mar 04, 2004 16.82 16.84 16.82 16.84 10,621 +0.03(+0.17%)
Mar 03, 2004 16.89 16.89 16.81 16.81 1,609 -0.02(-0.11%)
Mar 02, 2004 16.78 16.84 16.75 16.83 15,770 -0.01(-0.06%)
Mar 01, 2004 16.73 16.84 16.73 16.84 6,437 +0.22(+1.31%)
Feb 27, 2004 16.27 16.64 16.27 16.62 8,368 +0.41(+2.51%)
Feb 26, 2004 16.16 16.22 16.03 16.22 15,126 -0.17(-1.06%)
Feb 25, 2004 16.57 16.57 16.33 16.39 14,161 -0.42(-2.50%)
Feb 24, 2004 16.92 16.93 16.79 16.81 20,276 -0.19(-1.10%)
Feb 23, 2004 17.24 17.28 16.78 17.00 11,264 -0.19(-1.09%)
Feb 20, 2004 17.24 17.29 17.09 17.18 6,758 -0.05(-0.27%)
Feb 19, 2004 17.18 17.23 17.18 17.23 965 +0.14(+0.82%)
Feb 18, 2004 17.62 17.62 17.01 17.09 25,104 -0.56(-3.17%)
Feb 17, 2004 17.73 17.73 17.65 17.65 3,862 +0.00(+0.00%)
Feb 13, 2004 17.73 17.77 17.65 17.65 8,046 -0.03(-0.18%)
Feb 12, 2004 17.45 17.68 17.45 17.68 7,724 +0.16(+0.89%)
Feb 11, 2004 17.71 17.71 17.52 17.52 3,862 -0.27(-1.52%)
Feb 10, 2004 17.53 17.80 17.53 17.79 12,552 +0.34(+1.96%)
Feb 09, 2004 17.51 17.51 17.45 17.45 965 -0.06(-0.32%)
Feb 06, 2004 17.55 17.55 17.51 17.51 4,827 -0.08(-0.44%)
Feb 05, 2004 17.63 17.63 17.59 17.59 643 -0.12(-0.70%)
Feb 04, 2004 17.76 17.83 17.71 17.71 1,931 -0.12(-0.70%)
Feb 03, 2004 17.83 17.83 17.83 17.83 3,218 -0.09(-0.52%)
Feb 02, 2004 17.99 18.07 17.93 17.93 1,609 +0.02(+0.09%)
Jan 30, 2004 17.94 17.99 17.91 17.91 2,574 -0.11(-0.60%)
Jan 29, 2004 18.08 18.08 18.02 18.02 10,299 -0.06(-0.34%)
Jan 28, 2004 18.18 18.18 18.08 18.08 4,505 -0.09(-0.51%)
Jan 27, 2004 18.25 18.25 18.18 18.18 11,908 -0.14(-0.78%)
Jan 26, 2004 18.25 18.32 18.10 18.32 4,505 +0.05(+0.27%)
Jan 23, 2004 18.10 18.27 18.10 18.27 2,574 +0.09(+0.51%)
Jan 22, 2004 17.97 18.18 17.97 18.18 5,793 +0.22(+1.21%)
Jan 21, 2004 17.97 17.97 17.96 17.96 2,252 -0.02(-0.09%)
Jan 20, 2004 17.90 17.97 17.90 17.97 2,574 +0.02(+0.10%)
Jan 16, 2004 18.02 18.02 17.96 17.96 5,149 -0.14(-0.79%)
Jan 15, 2004 17.82 18.10 17.82 18.10 7,402 +0.35(+1.98%)
Jan 14, 2004 17.73 17.77 17.62 17.75 1,609 +0.08(+0.47%)
Jan 13, 2004 17.47 17.66 17.47 17.66 3,862 +0.19(+1.10%)
Jan 12, 2004 17.47 17.47 17.47 17.47 643 -0.08(-0.46%)
Jan 09, 2004 17.43 17.55 17.43 17.55 9,011 +0.08(+0.44%)
Jan 08, 2004 17.47 17.47 17.47 17.47 1,609 +0.00(+0.00%)
Jan 07, 2004 17.40 17.48 17.40 17.47 4,184 +0.07(+0.43%)
Jan 06, 2004 17.38 17.43 17.38 17.40 1,609 +0.09(+0.54%)
Jan 05, 2004 17.24 17.31 17.24 17.31 643 +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.