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 (%)
Nov 30, 2004 19.21 19.48 19.21 19.48 21,943 +0.27(+1.42%)
Nov 29, 2004 19.14 19.21 19.13 19.21 20,114 +0.08(+0.43%)
Nov 26, 2004 18.72 19.14 18.57 19.13 38,767 +0.29(+1.54%)
Nov 24, 2004 18.73 18.89 18.73 18.84 25,966 +0.11(+0.57%)
Nov 23, 2004 18.73 18.73 18.69 18.73 65,099 +0.00(+0.00%)
Nov 22, 2004 18.70 18.73 18.70 18.73 31,086 +0.04(+0.22%)
Nov 19, 2004 18.73 18.73 18.68 18.69 14,994 -0.04(-0.22%)
Nov 18, 2004 18.73 18.73 18.67 18.73 12,068 +0.01(+0.07%)
Nov 17, 2004 18.68 18.73 18.64 18.72 27,429 -0.01(-0.07%)
Nov 16, 2004 18.73 18.73 18.72 18.73 16,823 +0.00(+0.00%)
Nov 15, 2004 18.73 18.73 18.72 18.73 19,749 +0.00(+0.00%)
Nov 12, 2004 18.72 18.73 18.71 18.73 27,795 +0.00(+0.00%)
Nov 11, 2004 18.73 18.73 18.72 18.73 28,160 +0.00(+0.01%)
Nov 10, 2004 18.73 18.73 18.62 18.73 33,646 -0.00(-0.01%)
Nov 09, 2004 18.73 18.73 18.69 18.73 48,641 +0.00(+0.00%)
Nov 08, 2004 18.66 18.73 18.65 18.73 77,168 +0.14(+0.75%)
Nov 05, 2004 18.52 18.66 18.46 18.59 60,344 +0.07(+0.35%)
Nov 04, 2004 18.57 18.57 18.50 18.52 15,726 +0.01(+0.06%)
Nov 03, 2004 18.57 18.57 18.49 18.51 16,457 -0.05(-0.28%)
Nov 02, 2004 18.57 18.57 18.51 18.57 6,948 +0.03(+0.15%)
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.