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 (%)
May 28, 2004 15.95 16.06 15.95 16.06 3,306 +0.04(+0.25%)
May 27, 2004 16.25 16.25 16.02 16.02 4,041 -0.16(-1.01%)
May 26, 2004 16.06 16.18 16.06 16.18 2,572 +0.07(+0.42%)
May 25, 2004 15.99 16.11 15.91 16.11 4,409 +0.22(+1.37%)
May 24, 2004 15.99 15.99 15.84 15.89 3,674 -0.16(-1.02%)
May 21, 2004 16.06 16.13 15.92 16.06 6,981 +0.00(+0.00%)
May 20, 2004 16.06 16.06 16.06 16.06 734 -0.03(-0.17%)
May 19, 2004 15.99 16.08 15.99 16.08 2,572 +0.16(+1.03%)
May 18, 2004 15.73 15.95 15.62 15.92 6,246 +0.24(+1.56%)
May 17, 2004 15.68 15.68 15.68 15.68 367 +0.03(+0.17%)
May 14, 2004 15.65 15.65 15.65 15.65 367 +0.00(+0.00%)
May 13, 2004 15.65 15.65 15.65 15.65 367 +0.07(+0.44%)
May 12, 2004 15.58 15.58 15.58 15.58 0 +0.00(+0.00%)
May 11, 2004 15.44 15.58 15.44 15.58 2,572 +0.07(+0.44%)
May 10, 2004 15.70 15.76 15.51 15.51 3,306 -0.14(-0.87%)
May 07, 2004 15.73 15.73 15.59 15.65 6,246 -0.08(-0.52%)
May 06, 2004 15.73 15.73 15.73 15.73 1,837 +0.00(+0.00%)
May 05, 2004 15.74 15.80 15.70 15.73 31,967 +0.05(+0.35%)
May 04, 2004 15.72 15.72 15.68 15.68 5,511 +0.03(+0.17%)
May 03, 2004 15.65 15.65 15.57 15.65 4,776 +0.08(+0.52%)
Apr 30, 2004 15.53 15.65 15.53 15.57 2,204 +0.12(+0.79%)
Apr 29, 2004 15.46 15.46 15.44 15.44 2,204 +0.07(+0.44%)
Apr 28, 2004 15.34 15.40 15.34 15.38 2,204 -0.01(-0.09%)
Apr 27, 2004 15.36 15.42 15.36 15.39 26,823 +0.10(+0.62%)
Apr 26, 2004 15.24 15.29 15.24 15.29 5,511 +0.08(+0.54%)
Apr 23, 2004 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Apr 22, 2004 15.21 15.21 15.21 15.21 2,939 +0.00(+0.00%)
Apr 21, 2004 15.15 15.21 15.08 15.21 2,204 +0.11(+0.72%)
Apr 20, 2004 15.01 15.16 15.01 15.10 5,511 +0.03(+0.18%)
Apr 19, 2004 15.24 15.24 15.08 15.08 11,758 -0.10(-0.63%)
Apr 16, 2004 15.10 15.17 15.10 15.17 1,469 +0.07(+0.45%)
Apr 15, 2004 15.09 15.24 14.97 15.10 7,348 -0.07(-0.45%)
Apr 14, 2004 15.17 15.17 15.17 15.17 734 +0.00(+0.00%)
Apr 13, 2004 15.04 15.38 15.00 15.17 20,944 +0.13(+0.89%)
Apr 12, 2004 15.31 15.35 15.04 15.04 19,106 -0.20(-1.32%)
Apr 08, 2004 15.16 15.24 15.16 15.24 1,837 +0.00(+0.00%)
Apr 07, 2004 15.17 15.24 15.10 15.24 2,572 +0.14(+0.90%)
Apr 06, 2004 15.17 15.17 15.10 15.10 2,572 -0.14(-0.89%)
Apr 05, 2004 15.51 15.51 15.17 15.24 7,348 -0.27(-1.75%)
Apr 02, 2004 15.24 15.51 15.24 15.51 7,348 +0.35(+2.33%)
Apr 01, 2004 15.09 15.17 15.09 15.16 5,144 +0.14(+0.91%)
Mar 31, 2004 14.76 15.02 14.76 15.02 5,879 +0.33(+2.22%)
Mar 30, 2004 14.66 14.70 14.56 14.70 8,083 +0.11(+0.75%)
Mar 29, 2004 14.85 14.85 14.59 14.59 8,818 -0.33(-2.19%)
Mar 26, 2004 14.97 14.97 14.90 14.91 3,306 -0.05(-0.36%)
Mar 25, 2004 14.97 14.97 14.97 14.97 3,674 +0.04(+0.27%)
Mar 24, 2004 14.91 14.95 14.91 14.93 7,348 +0.10(+0.64%)
Mar 23, 2004 14.86 14.89 14.75 14.83 9,553 +0.00(+0.00%)
Mar 22, 2004 14.77 14.83 14.76 14.83 22,413 +0.13(+0.91%)
Mar 19, 2004 14.74 14.74 14.70 14.70 1,469 +0.00(+0.02%)
Mar 18, 2004 14.76 14.76 14.70 14.70 5,879 -0.05(-0.37%)
Mar 17, 2004 14.67 14.75 14.67 14.75 1,469 +0.12(+0.84%)
Mar 16, 2004 14.63 14.71 14.63 14.63 6,246 -0.07(-0.46%)
Mar 15, 2004 14.70 14.70 14.70 14.70 367 -0.04(-0.28%)
Mar 12, 2004 14.70 14.74 14.67 14.74 5,879 -0.07(-0.46%)
Mar 11, 2004 14.63 14.81 14.63 14.81 6,981 +0.11(+0.74%)
Mar 10, 2004 14.90 14.90 14.70 14.70 9,920 -0.20(-1.37%)
Mar 09, 2004 14.90 14.90 14.90 14.90 1,837 +0.00(+0.00%)
Mar 08, 2004 14.90 14.90 14.90 14.90 1,837 -0.04(-0.27%)
Mar 05, 2004 14.75 14.94 14.71 14.94 16,167 +0.19(+1.29%)
Mar 04, 2004 14.74 14.75 14.74 14.75 12,125 +0.02(+0.17%)
Mar 03, 2004 14.80 14.80 14.72 14.73 1,837 -0.02(-0.11%)
Mar 02, 2004 14.70 14.75 14.67 14.74 18,004 -0.01(-0.05%)
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.