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 (%)
Sep 30, 2003 15.98 15.98 15.98 15.98 1,281 -0.06(-0.35%)
Sep 29, 2003 16.04 16.04 16.04 16.04 640 -0.13(-0.81%)
Sep 26, 2003 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Sep 25, 2003 16.15 16.17 16.15 16.17 4,164 +0.10(+0.60%)
Sep 24, 2003 16.07 16.07 16.07 16.07 640 +0.03(+0.19%)
Sep 23, 2003 16.04 16.04 16.04 16.04 1,601 -0.00(-0.02%)
Sep 22, 2003 16.04 16.04 16.04 16.04 0 +0.20(+1.28%)
Sep 19, 2003 15.84 15.84 15.84 15.84 0 +0.00(+0.00%)
Sep 18, 2003 15.84 15.84 15.84 15.84 2,242 -0.29(-1.82%)
Sep 17, 2003 16.23 16.23 16.23 16.14 5,125 -0.03(-0.21%)
Sep 16, 2003 16.23 16.23 16.20 16.17 1,922 -0.08(-0.48%)
Sep 15, 2003 16.46 16.46 16.24 16.25 7,047 -0.30(-1.79%)
Sep 12, 2003 16.33 16.54 16.33 16.54 5,445 +0.22(+1.34%)
Sep 11, 2003 16.23 16.43 16.23 16.33 4,484 +0.10(+0.60%)
Sep 10, 2003 16.21 16.23 16.21 16.23 961 -0.00(-0.02%)
Sep 09, 2003 16.20 16.23 16.15 16.23 1,281 +0.12(+0.77%)
Sep 08, 2003 16.09 16.11 16.09 16.11 3,203 +0.11(+0.68%)
Sep 05, 2003 15.81 16.00 15.81 16.00 4,164 +0.08(+0.49%)
Sep 04, 2003 16.00 16.00 15.84 15.92 7,047 -0.16(-0.97%)
Sep 03, 2003 16.14 16.17 16.08 16.08 2,242 -0.16(-0.96%)
Sep 02, 2003 16.23 16.23 16.23 16.23 320 +0.00(+0.00%)
Aug 29, 2003 16.14 16.23 16.14 16.23 5,125 +0.00(+0.00%)
Aug 28, 2003 16.14 16.23 16.14 16.23 1,601 +0.14(+0.85%)
Aug 27, 2003 16.01 16.09 16.01 16.09 2,562 -0.14(-0.85%)
Aug 26, 2003 16.37 16.38 16.23 16.23 11,532 -0.10(-0.59%)
Aug 25, 2003 16.28 16.37 16.28 16.33 3,844 +0.06(+0.36%)
Aug 22, 2003 16.39 16.39 16.27 16.27 7,368 -0.12(-0.74%)
Aug 21, 2003 16.45 16.45 16.39 16.39 1,601 -0.07(-0.44%)
Aug 20, 2003 16.48 16.48 16.46 16.46 640 -0.03(-0.21%)
Aug 19, 2003 16.47 16.50 16.42 16.50 14,095 +0.03(+0.19%)
Aug 18, 2003 16.46 16.47 16.43 16.47 3,844 +0.05(+0.29%)
Aug 15, 2003 16.42 16.42 16.42 16.42 320 +0.03(+0.19%)
Aug 14, 2003 16.35 16.43 16.34 16.39 9,290 +0.07(+0.46%)
Aug 13, 2003 16.19 16.31 16.19 16.31 21,463 +0.13(+0.83%)
Aug 12, 2003 16.13 16.27 16.13 16.18 6,407 -0.03(-0.15%)
Aug 11, 2003 16.17 16.22 16.17 16.20 2,883 +0.08(+0.50%)
Aug 08, 2003 16.17 16.17 16.12 16.12 1,922 -0.05(-0.29%)
Aug 07, 2003 16.12 16.17 16.12 16.17 961 +0.05(+0.33%)
Aug 06, 2003 16.08 16.12 16.05 16.12 11,532 -0.04(-0.23%)
Aug 05, 2003 16.08 16.21 16.08 16.15 11,853 +0.11(+0.68%)
Aug 04, 2003 16.06 16.06 15.97 16.04 1,922 +0.06(+0.37%)
Aug 01, 2003 15.89 15.99 15.86 15.99 9,610 +0.10(+0.65%)
Jul 31, 2003 15.88 15.89 15.88 15.88 1,601 -0.03(-0.22%)
Jul 30, 2003 15.87 15.94 15.87 15.92 7,688 +0.15(+0.97%)
Jul 29, 2003 15.79 15.79 15.67 15.76 7,368 -0.07(-0.45%)
Jul 28, 2003 15.84 15.87 15.84 15.84 3,203 +0.00(+0.00%)
Jul 25, 2003 15.84 15.84 15.84 15.84 1,601 +0.13(+0.86%)
Jul 24, 2003 15.76 15.76 15.70 15.70 9,610 +0.02(+0.10%)
Jul 23, 2003 15.78 15.78 15.69 15.69 3,523 -0.14(-0.91%)
Jul 22, 2003 15.78 15.86 15.78 15.83 2,242 +0.13(+0.82%)
Jul 21, 2003 15.83 15.83 15.69 15.70 13,454 -0.05(-0.30%)
Jul 18, 2003 15.76 15.76 15.67 15.75 8,969 -0.02(-0.10%)
Jul 17, 2003 15.74 15.76 15.74 15.76 640 -0.07(-0.43%)
Jul 16, 2003 15.80 15.92 15.80 15.83 2,883 -0.04(-0.26%)
Jul 15, 2003 15.84 15.87 15.84 15.87 1,281 -0.04(-0.27%)
Jul 14, 2003 15.75 15.94 15.74 15.92 14,095 +0.22(+1.37%)
Jul 11, 2003 15.86 15.92 15.70 15.70 6,086 -0.16(-0.98%)
Jul 10, 2003 15.86 15.90 15.86 15.86 7,368 +0.07(+0.47%)
Jul 09, 2003 15.58 15.78 15.58 15.78 2,562 +0.21(+1.32%)
Jul 08, 2003 15.53 15.58 15.53 15.58 13,134 -0.30(-1.87%)
Jul 07, 2003 15.92 15.92 15.87 15.87 5,125 +0.03(+0.20%)
Jul 03, 2003 15.94 15.94 15.84 15.84 1,922 -0.10(-0.65%)
Jul 02, 2003 15.94 15.94 15.94 15.94 1,601 +0.03(+0.20%)
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.