Mesa Royalty Trust (NY: MTR )

4.610 USD -0.260 (-5.34%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 53.10 54.50 53.10 54.50 6,500 +1.60(+3.02%)
May 29, 2003 52.70 53.00 52.70 52.90 1,700 -0.05(-0.09%)
May 28, 2003 53.01 53.10 52.51 52.95 3,200 -0.55(-1.03%)
May 27, 2003 51.80 53.50 51.60 53.50 7,500 +1.45(+2.79%)
May 23, 2003 53.98 53.98 51.60 52.05 8,800 -2.16(-3.98%)
May 22, 2003 53.74 54.30 53.40 54.21 3,600 +0.66(+1.23%)
May 21, 2003 52.50 53.70 52.50 53.55 2,400 +0.80(+1.52%)
May 20, 2003 51.75 53.50 51.75 52.75 4,400 +1.26(+2.45%)
May 19, 2003 50.25 51.50 50.25 51.49 2,200 +1.24(+2.47%)
May 16, 2003 49.34 50.25 49.30 50.25 3,900 +1.01(+2.05%)
May 15, 2003 48.75 49.24 48.75 49.24 400 +0.94(+1.95%)
May 14, 2003 47.85 48.30 47.85 48.30 700 +0.80(+1.68%)
May 13, 2003 47.49 47.80 47.49 47.50 1,000 +0.15(+0.32%)
May 12, 2003 47.34 47.63 47.34 47.35 700 +0.10(+0.21%)
May 09, 2003 47.00 47.25 47.00 47.25 1,200 +0.55(+1.18%)
May 08, 2003 46.57 46.80 46.57 46.70 400 +0.33(+0.71%)
May 07, 2003 46.10 46.37 46.07 46.37 1,100 +0.32(+0.69%)
May 06, 2003 46.05 46.05 46.05 46.05 200 +0.20(+0.44%)
May 05, 2003 45.55 45.85 45.55 45.85 1,000 +0.45(+0.99%)
May 02, 2003 45.30 45.40 45.30 45.40 500 +0.35(+0.78%)
May 01, 2003 45.10 45.27 45.05 45.05 700 +0.15(+0.33%)
Apr 30, 2003 45.20 45.20 44.90 44.90 3,100 -0.61(-1.34%)
Apr 29, 2003 45.58 45.58 45.49 45.51 600 -0.29(-0.63%)
Apr 28, 2003 45.80 45.80 45.80 45.80 0 +0.00(+0.00%)
Apr 25, 2003 45.80 45.80 45.15 45.80 2,300 +0.11(+0.24%)
Apr 24, 2003 45.20 45.69 45.20 45.69 900 +0.69(+1.53%)
Apr 23, 2003 44.95 45.00 44.95 45.00 400 +0.25(+0.56%)
Apr 22, 2003 44.25 44.75 44.25 44.75 500 +0.55(+1.24%)
Apr 21, 2003 44.20 44.20 44.20 44.20 1,100 +0.00(+0.00%)
Apr 17, 2003 44.20 44.20 44.20 44.20 0 +0.00(+0.00%)
Apr 16, 2003 44.19 44.20 44.05 44.20 700 +0.20(+0.45%)
Apr 15, 2003 43.91 44.15 43.91 44.00 1,500 +0.10(+0.23%)
Apr 14, 2003 44.02 44.02 43.90 43.90 500 -0.10(-0.23%)
Apr 11, 2003 44.00 44.00 44.00 44.00 100 -0.27(-0.61%)
Apr 10, 2003 44.27 44.27 44.27 44.27 0 +0.00(+0.00%)
Apr 09, 2003 44.27 44.27 44.27 44.27 100 +0.12(+0.27%)
Apr 08, 2003 43.87 44.15 43.85 44.15 1,300 +0.30(+0.68%)
Apr 07, 2003 43.90 43.90 43.85 43.85 200 -0.05(-0.11%)
Apr 04, 2003 43.90 43.90 43.90 43.90 0 +0.00(+0.00%)
Apr 03, 2003 44.16 44.16 43.90 43.90 1,500 -0.45(-1.01%)
Apr 02, 2003 44.50 44.50 44.35 44.35 200 -0.19(-0.43%)
Apr 01, 2003 44.13 44.54 44.13 44.54 600 +0.19(+0.43%)
Mar 31, 2003 44.35 44.35 44.35 44.35 300 -0.25(-0.56%)
Mar 28, 2003 44.20 44.60 44.20 44.60 2,100 +0.60(+1.36%)
Mar 27, 2003 44.06 44.06 44.00 44.00 300 -0.60(-1.35%)
Mar 26, 2003 44.94 44.94 44.60 44.60 1,400 -0.34(-0.76%)
Mar 25, 2003 44.90 44.94 44.90 44.94 1,200 +0.29(+0.65%)
Mar 24, 2003 44.60 45.49 44.60 44.65 4,200 +0.10(+0.22%)
Mar 21, 2003 44.75 44.75 44.55 44.55 500 -0.37(-0.82%)
Mar 20, 2003 45.22 45.22 44.92 44.92 600 -0.55(-1.21%)
Mar 19, 2003 44.90 45.47 44.90 45.47 1,200 +0.76(+1.70%)
Mar 18, 2003 44.12 44.72 44.00 44.71 3,300 +0.61(+1.38%)
Mar 17, 2003 44.05 44.10 43.45 44.10 12,200 -0.20(-0.45%)
Mar 14, 2003 44.42 44.51 44.15 44.30 4,700 -0.11(-0.25%)
Mar 13, 2003 44.29 45.49 44.10 44.41 17,800 +0.11(+0.25%)
Mar 12, 2003 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Mar 11, 2003 44.86 44.86 44.00 44.30 6,700 -0.52(-1.16%)
Mar 10, 2003 47.07 47.07 44.60 44.82 19,300 -2.24(-4.76%)
Mar 07, 2003 47.11 47.11 47.05 47.06 600 -0.05(-0.11%)
Mar 06, 2003 47.11 47.12 47.10 47.11 3,200 +0.01(+0.02%)
Mar 05, 2003 47.10 48.00 47.01 47.10 17,800 -0.40(-0.84%)
Mar 04, 2003 47.04 48.45 47.00 47.50 6,400 +0.21(+0.44%)
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.