Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.53 10.53 10.48 10.48 1,102 -0.05(-0.52%)
Jun 27, 2002 10.59 10.59 10.53 10.53 1,837 -0.10(-0.92%)
Jun 26, 2002 10.70 10.70 10.63 10.63 2,204 -0.12(-1.11%)
Jun 25, 2002 10.75 10.75 10.75 10.75 17,269 -0.04(-0.38%)
Jun 21, 2002 10.79 10.79 10.79 10.79 1,837 -0.07(-0.63%)
Jun 20, 2002 10.86 10.86 10.86 10.86 33,804 +0.00(+0.00%)
Jun 19, 2002 10.86 10.86 10.86 10.86 1,837 -0.00(-0.03%)
Jun 18, 2002 10.87 10.87 10.86 10.86 1,837 -0.07(-0.60%)
Jun 17, 2002 10.86 10.93 10.86 10.93 4,041 +0.07(+0.63%)
Jun 14, 2002 10.86 10.86 10.86 10.86 1,102 -0.01(-0.13%)
Jun 12, 2002 11.01 11.01 10.87 10.87 5,144 -0.03(-0.25%)
Jun 11, 2002 10.86 10.90 10.86 10.90 1,837 +0.04(+0.38%)
Jun 10, 2002 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jun 07, 2002 10.86 10.86 10.86 10.86 404,183 +0.00(+0.00%)
Jun 06, 2002 10.86 10.86 10.86 10.86 5,879 +0.00(+0.00%)
Jun 05, 2002 10.87 10.87 10.86 10.86 4,041 +0.00(+0.00%)
May 31, 2002 10.86 10.86 10.86 10.86 8,451 -0.01(-0.13%)
May 28, 2002 10.89 11.02 10.87 10.87 5,879 -0.01(-0.13%)
May 27, 2002 10.89 10.89 10.89 10.89 734 +0.00(+0.00%)
May 24, 2002 10.89 10.89 10.89 10.89 734 +0.03(+0.25%)
May 23, 2002 10.86 10.86 10.86 10.86 367 -0.03(-0.25%)
May 22, 2002 10.86 10.89 10.86 10.89 8,818 +0.03(+0.25%)
May 21, 2002 10.86 10.86 10.86 10.86 367 +0.00(+0.00%)
May 20, 2002 10.83 10.86 10.72 10.86 40,418 +0.03(+0.25%)
May 17, 2002 10.85 10.88 10.82 10.83 2,939 -0.05(-0.50%)
May 16, 2002 10.89 10.89 10.89 10.89 367 -0.07(-0.62%)
May 15, 2002 10.89 10.95 10.89 10.95 6,613 +0.07(+0.62%)
May 14, 2002 11.23 11.23 10.89 10.89 30,497 -0.27(-2.44%)
May 13, 2002 11.29 11.29 11.16 11.16 5,511 -0.16(-1.44%)
May 10, 2002 11.32 11.32 11.32 11.32 367 -0.03(-0.24%)
May 09, 2002 11.36 11.36 11.35 11.35 1,102 +0.04(+0.36%)
May 08, 2002 11.31 11.31 11.31 11.31 1,102 -0.04(-0.36%)
May 07, 2002 11.43 11.43 11.35 11.35 4,409 -0.08(-0.71%)
May 06, 2002 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
May 03, 2002 11.43 11.43 11.43 11.43 5,144 +0.01(+0.12%)
May 02, 2002 11.46 11.46 11.42 11.42 4,776 -0.01(-0.12%)
May 01, 2002 11.43 11.43 11.43 11.43 734 -0.01(-0.12%)
Apr 30, 2002 11.44 11.44 11.44 11.44 367 +0.03(+0.24%)
Apr 29, 2002 11.46 11.46 11.42 11.42 2,572 +0.00(+0.00%)
Apr 26, 2002 11.42 11.42 11.42 11.42 367 +0.01(+0.12%)
Apr 25, 2002 11.47 11.47 11.40 11.40 4,409 -0.08(-0.69%)
Apr 24, 2002 11.48 11.48 11.48 11.48 367 +0.00(+0.00%)
Apr 23, 2002 11.48 11.48 11.48 11.48 734 +0.00(+0.00%)
Apr 22, 2002 11.54 11.54 11.48 11.48 1,469 +0.01(+0.10%)
Apr 19, 2002 11.48 11.48 11.47 11.47 4,776 +0.00(+0.00%)
Apr 18, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Apr 17, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Apr 16, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Apr 15, 2002 11.47 11.47 11.47 11.47 734 +0.01(+0.12%)
Apr 12, 2002 11.43 11.48 11.43 11.46 5,879 +0.10(+0.84%)
Apr 11, 2002 11.48 11.48 11.36 11.36 7,716 -0.07(-0.60%)
Apr 10, 2002 11.48 11.48 11.43 11.43 4,041 +0.00(+0.00%)
Apr 09, 2002 11.48 11.48 11.43 11.43 2,572 -0.01(-0.12%)
Apr 08, 2002 11.44 11.44 11.44 11.44 8,083 +0.07(+0.60%)
Apr 05, 2002 11.34 11.40 11.34 11.38 2,204 +0.01(+0.12%)
Apr 04, 2002 11.54 11.54 11.36 11.36 9,185 -0.15(-1.30%)
Apr 03, 2002 11.39 11.54 11.39 11.51 6,246 +0.19(+1.68%)
Apr 02, 2002 11.23 11.40 11.23 11.32 8,451 +0.11(+0.97%)
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.