Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.20 11.27 11.20 11.25 6,246 +0.00(+0.00%)
Mar 28, 2002 11.20 11.27 11.20 11.25 6,246 +0.08(+0.76%)
Mar 27, 2002 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Mar 26, 2002 11.24 11.24 11.17 11.17 4,409 -0.15(-1.35%)
Mar 25, 2002 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Mar 22, 2002 11.36 11.36 11.32 11.32 9,553 +0.03(+0.24%)
Mar 21, 2002 11.27 11.29 11.27 11.29 7,716 +0.03(+0.24%)
Mar 20, 2002 11.29 11.29 11.27 11.27 2,572 +0.04(+0.36%)
Mar 19, 2002 11.15 11.25 11.15 11.23 16,167 +0.11(+0.98%)
Mar 18, 2002 11.05 11.14 11.05 11.12 2,204 +0.07(+0.62%)
Mar 15, 2002 11.04 11.08 11.04 11.05 8,818 +0.01(+0.12%)
Mar 14, 2002 11.04 11.04 11.04 11.04 3,306 +0.00(+0.00%)
Mar 13, 2002 10.99 11.04 10.99 11.04 734 +0.05(+0.50%)
Mar 12, 2002 10.98 10.98 10.98 10.98 367 -0.01(-0.12%)
Mar 11, 2002 10.85 10.99 10.85 10.99 16,902 +0.12(+1.13%)
Mar 08, 2002 10.88 10.89 10.87 10.87 19,106 -0.01(-0.10%)
Mar 07, 2002 10.88 10.88 10.88 10.88 3,306 +0.00(+0.02%)
Mar 06, 2002 10.87 10.88 10.86 10.88 6,246 +0.06(+0.58%)
Mar 05, 2002 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 04, 2002 10.82 10.82 10.82 10.82 367 +0.00(+0.00%)
Mar 01, 2002 10.82 10.82 10.82 10.82 1,102 -0.05(-0.50%)
Feb 28, 2002 10.87 10.87 10.87 10.87 1,102 +0.05(+0.50%)
Feb 27, 2002 10.88 10.89 10.82 10.82 28,660 -0.07(-0.60%)
Feb 26, 2002 10.89 10.89 10.88 10.88 3,674 +0.00(+0.00%)
Feb 25, 2002 10.88 10.88 10.88 10.88 146,975 +0.04(+0.35%)
Feb 22, 2002 10.85 10.85 10.85 10.85 367 -0.01(-0.13%)
Feb 21, 2002 10.86 10.86 10.86 10.86 367 +0.00(+0.00%)
Feb 20, 2002 10.88 10.88 10.86 10.86 2,939 -0.02(-0.23%)
Feb 19, 2002 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Feb 18, 2002 10.88 10.88 10.88 10.88 367 +0.00(+0.00%)
Feb 15, 2002 10.88 10.88 10.88 10.88 367 +0.04(+0.35%)
Feb 14, 2002 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Feb 13, 2002 10.85 10.85 10.85 10.85 367 +0.07(+0.63%)
Feb 12, 2002 10.80 10.80 10.78 10.78 1,837 -0.05(-0.50%)
Feb 11, 2002 10.86 10.86 10.83 10.83 2,204 -0.05(-0.50%)
Feb 08, 2002 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Feb 07, 2002 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Feb 06, 2002 10.91 10.91 10.89 10.89 3,306 -0.05(-0.50%)
Feb 05, 2002 11.08 11.08 10.94 10.94 4,776 -0.16(-1.47%)
Feb 04, 2002 11.01 11.10 11.01 11.10 2,939 +0.12(+1.12%)
Feb 01, 2002 10.78 10.98 10.78 10.98 17,269 +0.26(+2.41%)
Jan 31, 2002 10.70 10.72 10.70 10.72 4,776 +0.08(+0.77%)
Jan 30, 2002 10.61 10.64 10.61 10.64 734 +0.01(+0.13%)
Jan 29, 2002 10.56 10.63 10.56 10.63 2,939 +0.04(+0.39%)
Jan 28, 2002 10.67 10.67 10.53 10.59 75,325 -0.11(-1.02%)
Jan 25, 2002 10.72 10.72 10.70 10.70 1,837 -0.05(-0.48%)
Jan 24, 2002 10.75 10.75 10.75 10.75 2,572 -0.07(-0.65%)
Jan 23, 2002 10.89 10.89 10.82 10.82 2,939 +0.07(+0.63%)
Jan 22, 2002 11.04 11.04 10.75 10.75 7,348 -0.29(-2.59%)
Jan 21, 2002 10.97 11.04 10.97 11.04 8,451 +0.00(+0.00%)
Jan 18, 2002 10.97 11.04 10.97 11.04 8,451 +0.05(+0.45%)
Jan 17, 2002 10.99 10.99 10.99 10.99 734 +0.07(+0.62%)
Jan 16, 2002 11.13 11.13 10.92 10.92 6,981 -0.21(-1.91%)
Jan 15, 2002 11.03 11.13 11.03 11.13 10,288 +0.11(+0.99%)
Jan 14, 2002 11.27 11.27 11.02 11.02 5,879 -0.27(-2.41%)
Jan 11, 2002 11.29 11.29 11.29 11.29 1,837 -0.24(-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.