Mesa Royalty Trust (NY: MTR )

4.250 USD -0.620 (-12.73%)
Streaming Delayed Price Updated: 9:51 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 70.25 71.25 70.25 71.25 6,000 +1.00(+1.42%)
Nov 29, 2004 70.00 70.25 69.95 70.25 5,500 +0.30(+0.43%)
Nov 26, 2004 68.48 70.00 67.93 69.95 10,600 +1.06(+1.54%)
Nov 24, 2004 68.50 69.10 68.50 68.89 7,100 +0.39(+0.57%)
Nov 23, 2004 68.50 68.51 68.35 68.50 17,800 +0.00(+0.00%)
Nov 22, 2004 68.40 68.50 68.40 68.50 8,500 +0.15(+0.22%)
Nov 19, 2004 68.50 68.50 68.30 68.35 4,100 -0.15(-0.22%)
Nov 18, 2004 68.50 68.50 68.28 68.50 3,300 +0.05(+0.07%)
Nov 17, 2004 68.30 68.50 68.18 68.45 7,500 -0.05(-0.07%)
Nov 16, 2004 68.50 68.50 68.45 68.50 4,600 +0.00(+0.00%)
Nov 15, 2004 68.50 68.50 68.45 68.50 5,400 +0.00(+0.00%)
Nov 12, 2004 68.45 68.50 68.42 68.50 7,600 +0.00(+0.00%)
Nov 11, 2004 68.50 68.50 68.46 68.50 7,700 +0.01(+0.01%)
Nov 10, 2004 68.50 68.50 68.10 68.49 9,200 -0.01(-0.01%)
Nov 09, 2004 68.50 68.50 68.35 68.50 13,300 +0.00(+0.00%)
Nov 08, 2004 68.24 68.50 68.20 68.50 21,100 +0.51(+0.75%)
Nov 05, 2004 67.74 68.25 67.50 67.99 16,500 +0.24(+0.35%)
Nov 04, 2004 67.90 67.90 67.65 67.75 4,300 +0.04(+0.06%)
Nov 03, 2004 67.90 67.90 67.64 67.71 4,500 -0.19(-0.28%)
Nov 02, 2004 67.90 67.90 67.70 67.90 1,900 +0.10(+0.15%)
Nov 01, 2004 67.75 68.20 67.45 67.80 9,300 +0.06(+0.09%)
Oct 29, 2004 68.07 68.07 67.40 67.74 7,500 -0.34(-0.50%)
Oct 28, 2004 67.75 68.31 67.64 68.08 7,100 -0.13(-0.19%)
Oct 27, 2004 68.08 68.30 67.10 68.21 9,700 -0.09(-0.13%)
Oct 26, 2004 67.85 68.30 67.50 68.30 10,400 +0.30(+0.44%)
Oct 25, 2004 68.00 68.00 67.90 68.00 10,700 +0.19(+0.28%)
Oct 22, 2004 67.35 68.00 67.35 67.81 5,600 +0.46(+0.68%)
Oct 21, 2004 67.25 67.65 67.25 67.35 6,100 +0.10(+0.15%)
Oct 20, 2004 67.25 67.25 67.10 67.25 7,500 +0.01(+0.01%)
Oct 19, 2004 67.30 67.30 67.00 67.24 6,700 -0.06(-0.09%)
Oct 18, 2004 67.20 67.33 67.02 67.30 9,800 +0.10(+0.15%)
Oct 15, 2004 67.33 67.50 67.00 67.20 8,500 +0.11(+0.16%)
Oct 14, 2004 67.00 67.10 66.69 67.09 10,000 +0.19(+0.28%)
Oct 13, 2004 69.95 69.95 66.00 66.90 39,800 -2.85(-4.09%)
Oct 12, 2004 68.79 70.31 68.79 69.75 30,400 +0.96(+1.40%)
Oct 11, 2004 68.50 68.79 68.20 68.79 35,400 +0.79(+1.16%)
Oct 08, 2004 67.80 68.20 67.75 68.00 35,300 +0.25(+0.37%)
Oct 07, 2004 67.05 68.25 66.68 67.75 59,300 +1.80(+2.73%)
Oct 06, 2004 65.92 66.00 65.50 65.95 40,500 +0.03(+0.05%)
Oct 05, 2004 65.20 65.93 64.95 65.92 92,100 +2.22(+3.49%)
Oct 04, 2004 62.50 63.70 62.20 63.70 48,500 +2.70(+4.43%)
Oct 01, 2004 59.75 61.00 59.44 61.00 8,600 +1.02(+1.70%)
Sep 30, 2004 59.50 59.98 59.20 59.98 1,400 +0.48(+0.81%)
Sep 29, 2004 60.00 60.25 59.50 59.50 1,600 -0.50(-0.83%)
Sep 28, 2004 59.75 60.00 59.75 60.00 1,300 -0.50(-0.83%)
Sep 27, 2004 60.77 60.89 60.50 60.50 1,400 -0.50(-0.82%)
Sep 24, 2004 61.10 61.10 61.00 61.00 300 +0.00(+0.00%)
Sep 23, 2004 60.90 61.25 60.75 61.00 1,100 +0.30(+0.49%)
Sep 22, 2004 59.50 60.70 59.50 60.70 1,600 +1.20(+2.02%)
Sep 21, 2004 59.55 59.55 59.50 59.50 400 +0.20(+0.34%)
Sep 20, 2004 59.00 59.30 59.00 59.30 1,400 +0.55(+0.94%)
Sep 17, 2004 59.49 59.49 58.50 58.75 7,300 -1.05(-1.76%)
Sep 16, 2004 59.75 59.80 59.50 59.80 900 +0.30(+0.50%)
Sep 15, 2004 59.75 59.75 59.50 59.50 500 -0.05(-0.08%)
Sep 14, 2004 59.55 59.55 59.55 59.55 100 -0.25(-0.42%)
Sep 13, 2004 60.00 60.00 59.80 59.80 900 -0.20(-0.33%)
Sep 10, 2004 60.00 60.00 60.00 60.00 200 +0.25(+0.42%)
Sep 09, 2004 59.50 59.75 59.25 59.75 700 +0.50(+0.84%)
Sep 08, 2004 59.25 59.25 59.25 59.25 100 +0.05(+0.08%)
Sep 07, 2004 58.70 59.20 58.50 59.20 3,000 +0.70(+1.20%)
Sep 03, 2004 58.50 58.50 58.50 58.50 100 +0.08(+0.14%)
Sep 02, 2004 58.75 58.81 58.20 58.42 3,800 -0.58(-0.98%)
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.