Mesa Royalty Trust (NY: MTR )

5.975 +0.183 (+3.16%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 11.50 11.50 11.50 11.50 731 -0.07(-0.59%)
Nov 26, 2002 11.57 11.57 11.57 11.57 731 +0.01(+0.12%)
Nov 25, 2002 11.55 11.55 11.55 11.55 3,291 +0.07(+0.59%)
Nov 22, 2002 11.48 11.48 11.48 11.48 1,097 -0.03(-0.24%)
Nov 21, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 20, 2002 11.53 11.53 11.51 11.51 7,680 -0.07(-0.59%)
Nov 19, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 18, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 15, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 14, 2002 11.58 11.58 11.58 11.58 365 +0.10(+0.83%)
Nov 13, 2002 11.48 11.48 11.48 11.48 3,291 +0.00(+0.00%)
Nov 12, 2002 11.48 11.48 11.48 11.48 731 +0.00(+0.00%)
Nov 11, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Nov 08, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Nov 07, 2002 11.48 11.48 11.48 11.48 365 +0.05(+0.48%)
Nov 06, 2002 11.43 11.43 11.43 11.43 1,828 -0.06(-0.50%)
Nov 05, 2002 11.51 11.51 11.49 11.49 3,657 -0.09(-0.80%)
Nov 04, 2002 11.65 11.65 11.58 11.58 731 -0.04(-0.35%)
Nov 01, 2002 11.62 11.62 11.62 11.62 4,022 +0.07(+0.59%)
Oct 31, 2002 11.59 11.59 11.48 11.55 3,291 -0.05(-0.47%)
Oct 30, 2002 11.61 11.61 11.61 11.61 365 +0.07(+0.59%)
Oct 29, 2002 11.44 11.54 11.44 11.54 3,291 +0.04(+0.36%)
Oct 28, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 25, 2002 11.46 11.50 11.46 11.50 2,560 -0.01(-0.12%)
Oct 24, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Oct 23, 2002 11.48 11.51 11.48 11.51 1,462 +0.00(+0.00%)
Oct 22, 2002 11.51 11.51 11.51 11.51 365 +0.03(+0.24%)
Oct 21, 2002 11.54 11.54 11.44 11.48 3,291 +0.00(+0.00%)
Oct 18, 2002 11.35 11.48 11.35 11.48 6,583 +0.25(+2.19%)
Oct 17, 2002 11.31 11.31 11.24 11.24 731 -0.04(-0.39%)
Oct 16, 2002 11.28 11.28 11.28 11.28 731 +0.07(+0.61%)
Oct 15, 2002 11.22 11.28 11.21 11.21 548,590 +0.14(+1.26%)
Oct 14, 2002 11.07 11.07 11.07 11.07 24,869 +0.00(+0.00%)
Oct 11, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Oct 10, 2002 11.07 11.07 11.07 11.07 438,872 +0.00(+0.00%)
Oct 09, 2002 11.07 11.07 11.07 11.07 365 +0.00(+0.00%)
Oct 08, 2002 11.07 11.07 11.07 11.07 1,097 +0.07(+0.62%)
Oct 07, 2002 11.01 11.01 11.01 11.01 1,828 -0.07(-0.62%)
Oct 04, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Oct 03, 2002 11.01 11.07 11.01 11.07 1,462 +0.00(+0.00%)
Oct 02, 2002 11.07 11.07 11.07 11.07 365 -0.05(-0.49%)
Oct 01, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Sep 30, 2002 11.13 11.13 11.13 11.13 365 -0.15(-1.33%)
Sep 27, 2002 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Sep 26, 2002 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Sep 25, 2002 11.21 11.28 11.21 11.28 4,022 +0.14(+1.23%)
Sep 24, 2002 11.01 11.14 11.01 11.14 1,462 +0.21(+1.88%)
Sep 23, 2002 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Sep 20, 2002 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Sep 19, 2002 11.01 11.01 10.94 10.94 2,925 -0.14(-1.23%)
Sep 18, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 17, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 16, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 13, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 12, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 11, 2002 11.00 11.07 11.00 11.07 3,657 +0.11(+1.02%)
Sep 10, 2002 10.67 10.96 10.66 10.96 6,948 +0.30(+2.79%)
Sep 09, 2002 10.66 10.66 10.66 10.66 1,097 +0.00(+0.00%)
Sep 06, 2002 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 05, 2002 10.66 10.66 10.66 10.66 1,828 +0.00(+0.00%)
Sep 04, 2002 10.67 10.67 10.66 10.66 731 +0.00(+0.00%)
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.