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 (%)
May 30, 2003 16.58 17.01 16.58 17.01 20,822 +0.50(+3.02%)
May 29, 2003 16.45 16.54 16.45 16.51 5,445 -0.02(-0.09%)
May 28, 2003 16.55 16.58 16.39 16.53 10,251 -0.17(-1.03%)
May 27, 2003 16.17 16.70 16.11 16.70 24,026 +0.45(+2.79%)
May 23, 2003 16.85 16.85 16.11 16.25 28,191 -0.67(-3.98%)
May 22, 2003 16.78 16.95 16.67 16.92 11,532 +0.21(+1.23%)
May 21, 2003 16.39 16.76 16.39 16.72 7,688 +0.25(+1.52%)
May 20, 2003 16.15 16.70 16.15 16.47 14,095 +0.39(+2.45%)
May 19, 2003 15.69 16.08 15.69 16.07 7,047 +0.39(+2.47%)
May 16, 2003 15.40 15.69 15.39 15.69 12,493 +0.32(+2.05%)
May 15, 2003 15.22 15.37 15.22 15.37 1,281 +0.29(+1.95%)
May 14, 2003 14.94 15.08 14.94 15.08 2,242 +0.25(+1.68%)
May 13, 2003 14.82 14.92 14.82 14.83 3,203 +0.05(+0.32%)
May 12, 2003 14.78 14.87 14.78 14.78 2,242 +0.03(+0.21%)
May 09, 2003 14.67 14.75 14.67 14.75 3,844 +0.17(+1.18%)
May 08, 2003 14.54 14.61 14.54 14.58 1,281 +0.10(+0.71%)
May 07, 2003 14.39 14.47 14.38 14.47 3,523 +0.10(+0.69%)
May 06, 2003 14.37 14.37 14.37 14.37 640 +0.06(+0.44%)
May 05, 2003 14.22 14.31 14.22 14.31 3,203 +0.14(+0.99%)
May 02, 2003 14.14 14.17 14.14 14.17 1,601 +0.11(+0.78%)
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.