Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.06 16.16 16.06 16.16 5,149 +0.00(+0.00%)
Aug 28, 2003 16.06 16.16 16.06 16.16 1,609 +0.14(+0.85%)
Aug 27, 2003 15.94 16.02 15.94 16.02 2,574 -0.14(-0.85%)
Aug 26, 2003 16.29 16.31 16.16 16.16 11,586 -0.10(-0.59%)
Aug 25, 2003 16.20 16.29 16.20 16.25 3,862 +0.06(+0.36%)
Aug 22, 2003 16.32 16.32 16.19 16.19 7,402 -0.12(-0.74%)
Aug 21, 2003 16.37 16.37 16.31 16.32 1,609 -0.07(-0.44%)
Aug 20, 2003 16.40 16.40 16.39 16.39 643 -0.03(-0.21%)
Aug 19, 2003 16.39 16.42 16.34 16.42 14,161 +0.03(+0.19%)
Aug 18, 2003 16.39 16.39 16.35 16.39 3,862 +0.05(+0.29%)
Aug 15, 2003 16.34 16.34 16.34 16.34 321 +0.03(+0.19%)
Aug 14, 2003 16.27 16.36 16.26 16.31 9,333 +0.07(+0.46%)
Aug 13, 2003 16.11 16.24 16.11 16.24 21,564 +0.13(+0.83%)
Aug 12, 2003 16.05 16.19 16.05 16.10 6,437 -0.02(-0.15%)
Aug 11, 2003 16.09 16.14 16.09 16.13 2,896 +0.08(+0.50%)
Aug 08, 2003 16.10 16.10 16.05 16.05 1,931 -0.05(-0.29%)
Aug 07, 2003 16.04 16.09 16.04 16.09 965 +0.05(+0.33%)
Aug 06, 2003 16.00 16.04 15.98 16.04 11,586 -0.04(-0.23%)
Aug 05, 2003 16.00 16.13 16.00 16.08 11,908 +0.11(+0.68%)
Aug 04, 2003 15.99 15.99 15.90 15.97 1,931 +0.06(+0.37%)
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.