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 (%)
Mar 29, 2002 12.79 12.86 12.79 12.85 5,471 +0.00(+0.00%)
Mar 28, 2002 12.79 12.86 12.79 12.85 5,471 +0.10(+0.76%)
Mar 27, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 26, 2002 12.83 12.83 12.75 12.75 3,862 -0.17(-1.35%)
Mar 25, 2002 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Mar 22, 2002 12.97 12.97 12.93 12.93 8,368 +0.03(+0.24%)
Mar 21, 2002 12.86 12.89 12.86 12.89 6,758 +0.03(+0.24%)
Mar 20, 2002 12.89 12.89 12.86 12.86 2,252 +0.05(+0.36%)
Mar 19, 2002 12.73 12.85 12.73 12.82 14,161 +0.12(+0.98%)
Mar 18, 2002 12.61 12.72 12.61 12.69 1,931 +0.08(+0.62%)
Mar 15, 2002 12.60 12.65 12.60 12.61 7,724 +0.02(+0.12%)
Mar 14, 2002 12.60 12.60 12.60 12.60 2,896 +0.00(+0.00%)
Mar 13, 2002 12.55 12.60 12.55 12.60 643 +0.06(+0.50%)
Mar 12, 2002 12.54 12.54 12.54 12.54 321 -0.02(-0.12%)
Mar 11, 2002 12.38 12.55 12.38 12.55 14,805 +0.14(+1.13%)
Mar 08, 2002 12.43 12.43 12.41 12.41 16,736 -0.01(-0.10%)
Mar 07, 2002 12.42 12.43 12.42 12.43 2,896 +0.00(+0.02%)
Mar 06, 2002 12.41 12.42 12.40 12.42 5,471 +0.07(+0.58%)
Mar 05, 2002 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Mar 04, 2002 12.35 12.35 12.35 12.35 321 +0.00(+0.00%)
Mar 01, 2002 12.35 12.35 12.35 12.35 965 -0.06(-0.50%)
Feb 28, 2002 12.41 12.41 12.41 12.41 965 +0.06(+0.50%)
Feb 27, 2002 12.43 12.43 12.35 12.35 25,104 -0.07(-0.60%)
Feb 26, 2002 12.43 12.43 12.43 12.43 3,218 +0.00(+0.00%)
Feb 25, 2002 12.43 12.43 12.43 12.43 128,740 +0.04(+0.35%)
Feb 22, 2002 12.38 12.38 12.38 12.38 321 -0.02(-0.13%)
Feb 21, 2002 12.40 12.40 12.40 12.40 321 +0.00(+0.00%)
Feb 20, 2002 12.43 12.43 12.39 12.40 2,574 -0.03(-0.23%)
Feb 19, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Feb 18, 2002 12.43 12.43 12.43 12.43 321 +0.00(+0.00%)
Feb 15, 2002 12.43 12.43 12.43 12.43 321 +0.04(+0.35%)
Feb 14, 2002 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Feb 13, 2002 12.38 12.38 12.38 12.38 321 +0.08(+0.63%)
Feb 12, 2002 12.33 12.33 12.30 12.30 1,609 -0.06(-0.50%)
Feb 11, 2002 12.40 12.40 12.37 12.37 1,931 -0.06(-0.50%)
Feb 08, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Feb 07, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Feb 06, 2002 12.46 12.46 12.43 12.43 2,896 -0.06(-0.50%)
Feb 05, 2002 12.65 12.65 12.49 12.49 4,184 -0.19(-1.47%)
Feb 04, 2002 12.57 12.68 12.57 12.68 2,574 +0.14(+1.12%)
Feb 01, 2002 12.30 12.54 12.30 12.54 15,126 +0.30(+2.41%)
Jan 31, 2002 12.21 12.24 12.21 12.24 4,184 +0.09(+0.77%)
Jan 30, 2002 12.12 12.15 12.12 12.15 643 +0.02(+0.13%)
Jan 29, 2002 12.06 12.13 12.06 12.13 2,574 +0.05(+0.39%)
Jan 28, 2002 12.18 12.18 12.02 12.09 65,979 -0.12(-1.02%)
Jan 25, 2002 12.24 12.24 12.21 12.21 1,609 -0.06(-0.48%)
Jan 24, 2002 12.27 12.27 12.27 12.27 2,252 -0.08(-0.65%)
Jan 23, 2002 12.43 12.43 12.35 12.35 2,574 +0.08(+0.63%)
Jan 22, 2002 12.60 12.60 12.27 12.27 6,437 -0.33(-2.59%)
Jan 21, 2002 12.52 12.60 12.52 12.60 7,402 +0.00(+0.00%)
Jan 18, 2002 12.52 12.60 12.52 12.60 7,402 +0.06(+0.45%)
Jan 17, 2002 12.54 12.54 12.54 12.54 643 +0.08(+0.62%)
Jan 16, 2002 12.71 12.71 12.47 12.47 6,115 -0.24(-1.91%)
Jan 15, 2002 12.59 12.71 12.59 12.71 9,011 +0.12(+0.99%)
Jan 14, 2002 12.86 12.86 12.58 12.58 5,149 -0.31(-2.41%)
Jan 11, 2002 12.89 12.89 12.89 12.89 1,609 -0.28(-2.12%)
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.