Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.76 15.02 14.76 15.02 5,879 +0.33(+2.22%)
Mar 30, 2004 14.66 14.70 14.56 14.70 8,083 +0.11(+0.75%)
Mar 29, 2004 14.85 14.85 14.59 14.59 8,818 -0.33(-2.19%)
Mar 26, 2004 14.97 14.97 14.90 14.91 3,306 -0.05(-0.36%)
Mar 25, 2004 14.97 14.97 14.97 14.97 3,674 +0.04(+0.27%)
Mar 24, 2004 14.91 14.95 14.91 14.93 7,348 +0.10(+0.64%)
Mar 23, 2004 14.86 14.89 14.75 14.83 9,553 +0.00(+0.00%)
Mar 22, 2004 14.77 14.83 14.76 14.83 22,413 +0.13(+0.91%)
Mar 19, 2004 14.74 14.74 14.70 14.70 1,469 +0.00(+0.02%)
Mar 18, 2004 14.76 14.76 14.70 14.70 5,879 -0.05(-0.37%)
Mar 17, 2004 14.67 14.75 14.67 14.75 1,469 +0.12(+0.84%)
Mar 16, 2004 14.63 14.71 14.63 14.63 6,246 -0.07(-0.46%)
Mar 15, 2004 14.70 14.70 14.70 14.70 367 -0.04(-0.28%)
Mar 12, 2004 14.70 14.74 14.67 14.74 5,879 -0.07(-0.46%)
Mar 11, 2004 14.63 14.81 14.63 14.81 6,981 +0.11(+0.74%)
Mar 10, 2004 14.90 14.90 14.70 14.70 9,920 -0.20(-1.37%)
Mar 09, 2004 14.90 14.90 14.90 14.90 1,837 +0.00(+0.00%)
Mar 08, 2004 14.90 14.90 14.90 14.90 1,837 -0.04(-0.27%)
Mar 05, 2004 14.75 14.94 14.71 14.94 16,167 +0.19(+1.29%)
Mar 04, 2004 14.74 14.75 14.74 14.75 12,125 +0.02(+0.17%)
Mar 03, 2004 14.80 14.80 14.72 14.73 1,837 -0.02(-0.11%)
Mar 02, 2004 14.70 14.75 14.67 14.74 18,004 -0.01(-0.05%)
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.