Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 12.40 12.40 12.40 12.40 7,402 -0.02(-0.13%)
May 28, 2002 12.43 12.58 12.41 12.41 5,149 -0.02(-0.12%)
May 27, 2002 12.43 12.43 12.43 12.43 643 +0.00(+0.00%)
May 24, 2002 12.43 12.43 12.43 12.43 643 +0.03(+0.25%)
May 23, 2002 12.40 12.40 12.40 12.40 321 -0.03(-0.25%)
May 22, 2002 12.40 12.43 12.40 12.43 7,724 +0.03(+0.25%)
May 21, 2002 12.40 12.40 12.40 12.40 321 +0.00(+0.00%)
May 20, 2002 12.37 12.40 12.24 12.40 35,403 +0.03(+0.25%)
May 17, 2002 12.38 12.43 12.35 12.37 2,574 -0.06(-0.50%)
May 16, 2002 12.43 12.43 12.43 12.43 321 -0.08(-0.62%)
May 15, 2002 12.43 12.51 12.43 12.51 5,793 +0.08(+0.63%)
May 14, 2002 12.82 12.82 12.43 12.43 26,713 -0.31(-2.44%)
May 13, 2002 12.89 12.89 12.74 12.74 4,827 -0.19(-1.44%)
May 10, 2002 12.93 12.93 12.93 12.93 321 -0.03(-0.24%)
May 09, 2002 12.97 12.97 12.96 12.96 965 +0.05(+0.36%)
May 08, 2002 12.91 12.91 12.91 12.91 965 -0.05(-0.36%)
May 07, 2002 13.05 13.05 12.96 12.96 3,862 -0.09(-0.71%)
May 06, 2002 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
May 03, 2002 13.05 13.05 13.05 13.05 4,505 +0.02(+0.12%)
May 02, 2002 13.08 13.08 13.03 13.03 4,184 -0.02(-0.12%)
May 01, 2002 13.05 13.05 13.05 13.05 643 -0.02(-0.12%)
Apr 30, 2002 13.07 13.07 13.07 13.07 321 +0.03(+0.24%)
Apr 29, 2002 13.08 13.08 13.03 13.03 2,252 +0.00(+0.00%)
Apr 26, 2002 13.03 13.03 13.03 13.03 321 +0.02(+0.12%)
Apr 25, 2002 13.09 13.09 13.02 13.02 3,862 -0.09(-0.69%)
Apr 24, 2002 13.11 13.11 13.11 13.11 321 +0.00(+0.00%)
Apr 23, 2002 13.11 13.11 13.11 13.11 643 +0.00(+0.00%)
Apr 22, 2002 13.17 13.17 13.11 13.11 1,287 +0.01(+0.09%)
Apr 19, 2002 13.11 13.11 13.10 13.10 4,184 +0.00(+0.00%)
Apr 18, 2002 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 17, 2002 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 16, 2002 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 15, 2002 13.10 13.10 13.10 13.10 643 +0.02(+0.12%)
Apr 12, 2002 13.05 13.11 13.05 13.08 5,149 +0.11(+0.84%)
Apr 11, 2002 13.11 13.11 12.97 12.97 6,758 -0.08(-0.60%)
Apr 10, 2002 13.11 13.11 13.05 13.05 3,540 +0.00(+0.00%)
Apr 09, 2002 13.11 13.11 13.05 13.05 2,252 -0.02(-0.12%)
Apr 08, 2002 13.07 13.07 13.07 13.07 7,080 +0.08(+0.60%)
Apr 05, 2002 12.94 13.02 12.94 12.99 1,931 +0.02(+0.12%)
Apr 04, 2002 13.17 13.17 12.97 12.97 8,046 -0.17(-1.30%)
Apr 03, 2002 13.00 13.17 13.00 13.14 5,471 +0.22(+1.68%)
Apr 02, 2002 12.82 13.02 12.82 12.93 7,402 +0.12(+0.97%)
Apr 01, 2002 12.86 12.86 12.80 12.80 2,896 -0.05(-0.36%)
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%)
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.