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 (%)
Dec 31, 2003 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Dec 30, 2003 17.32 17.32 17.32 17.32 321 -0.00(-0.02%)
Dec 29, 2003 17.28 17.39 17.28 17.32 3,218 +0.11(+0.63%)
Dec 26, 2003 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Dec 24, 2003 17.32 17.32 17.21 17.21 1,609 -0.06(-0.36%)
Dec 23, 2003 17.31 17.31 17.28 17.28 4,505 -0.11(-0.63%)
Dec 22, 2003 17.26 17.38 17.21 17.38 7,080 +0.19(+1.08%)
Dec 19, 2003 17.24 17.24 17.19 17.20 2,252 -0.12(-0.72%)
Dec 18, 2003 17.28 17.32 17.28 17.32 5,149 +0.06(+0.36%)
Dec 17, 2003 17.26 17.26 17.26 17.26 643 -0.09(-0.54%)
Dec 16, 2003 17.34 17.38 17.34 17.35 3,862 -0.12(-0.71%)
Dec 15, 2003 17.55 17.55 17.48 17.48 1,931 -0.14(-0.79%)
Dec 12, 2003 17.62 17.62 17.62 17.62 643 +0.11(+0.60%)
Dec 11, 2003 17.68 17.79 17.51 17.51 15,448 -0.05(-0.30%)
Dec 10, 2003 17.35 17.55 17.32 17.56 12,552 +0.32(+1.86%)
Dec 09, 2003 17.32 17.32 17.24 17.24 3,218 -0.02(-0.09%)
Dec 08, 2003 17.24 17.26 17.24 17.26 3,862 +0.05(+0.27%)
Dec 05, 2003 17.24 17.24 17.22 17.21 2,252 +0.02(+0.09%)
Dec 04, 2003 17.20 17.20 17.20 17.20 1,609 +0.09(+0.54%)
Dec 03, 2003 17.09 17.10 17.05 17.10 3,862 +0.25(+1.47%)
Dec 02, 2003 16.64 16.73 16.62 16.86 6,115 +0.28(+1.69%)
Dec 01, 2003 16.49 16.53 16.49 16.58 3,540 +0.11(+0.66%)
Nov 28, 2003 16.42 16.47 16.42 16.47 1,609 +0.01(+0.06%)
Nov 26, 2003 16.46 16.46 16.46 16.46 965 +0.07(+0.44%)
Nov 25, 2003 16.37 16.39 16.37 16.39 10,299 -0.00(-0.02%)
Nov 24, 2003 16.51 16.51 16.39 16.39 4,505 -0.08(-0.47%)
Nov 21, 2003 16.53 16.53 16.44 16.47 5,149 +0.00(+0.00%)
Nov 20, 2003 16.46 16.49 16.46 16.47 17,701 +0.03(+0.21%)
Nov 19, 2003 16.43 16.43 16.43 16.43 321 -0.00(-0.02%)
Nov 18, 2003 16.34 16.44 16.34 16.44 1,287 +0.06(+0.38%)
Nov 17, 2003 16.38 16.38 16.38 16.37 14,161 -0.09(-0.57%)
Nov 14, 2003 16.46 16.46 16.39 16.47 9,655 +0.08(+0.47%)
Nov 13, 2003 16.26 16.39 16.26 16.39 5,793 +0.07(+0.46%)
Nov 12, 2003 16.37 16.37 16.32 16.32 2,574 +0.00(+0.02%)
Nov 11, 2003 16.36 16.36 16.31 16.31 1,609 -0.10(-0.62%)
Nov 10, 2003 16.41 16.41 16.41 16.41 643 +0.07(+0.44%)
Nov 07, 2003 16.34 16.34 16.34 16.34 3,218 +0.02(+0.10%)
Nov 06, 2003 16.42 16.42 16.33 16.33 5,471 -0.05(-0.28%)
Nov 05, 2003 16.53 16.37 16.37 16.37 8,689 +0.00(+0.00%)
Nov 04, 2003 16.53 16.53 16.45 16.37 8,689 -0.16(-0.96%)
Nov 03, 2003 16.53 16.53 16.53 16.53 0 +0.07(+0.40%)
Oct 31, 2003 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Oct 30, 2003 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Oct 29, 2003 16.34 16.47 16.34 16.47 9,977 +0.03(+0.19%)
Oct 28, 2003 16.44 16.44 16.44 16.44 1,931 -0.05(-0.28%)
Oct 27, 2003 16.50 16.51 16.48 16.48 9,977 +0.03(+0.19%)
Oct 24, 2003 16.43 16.45 16.40 16.45 8,368 +0.06(+0.38%)
Oct 23, 2003 16.36 16.39 16.36 16.39 1,287 -0.03(-0.17%)
Oct 22, 2003 16.54 16.54 16.42 16.42 4,505 -0.01(-0.08%)
Oct 21, 2003 16.43 16.43 16.43 16.43 0 -0.03(-0.17%)
Oct 20, 2003 16.39 16.46 16.39 16.46 6,758 +0.01(+0.08%)
Oct 17, 2003 16.39 16.48 16.39 16.45 8,689 +0.12(+0.72%)
Oct 16, 2003 16.33 16.33 16.33 16.33 0 -0.06(-0.38%)
Oct 15, 2003 16.39 16.39 16.39 16.39 321 +0.05(+0.29%)
Oct 14, 2003 16.34 16.34 16.34 16.34 8,368 +0.01(+0.08%)
Oct 13, 2003 16.23 16.23 16.23 16.33 6,115 +0.12(+0.73%)
Oct 10, 2003 16.21 16.21 16.20 16.21 11,908 +0.09(+0.54%)
Oct 09, 2003 16.08 16.13 16.08 16.13 2,896 +0.14(+0.87%)
Oct 08, 2003 15.99 15.99 15.99 15.99 9,011 +0.17(+1.10%)
Oct 07, 2003 15.81 15.81 15.81 15.81 0 +0.00(+0.00%)
Oct 06, 2003 16.00 16.00 15.78 15.81 21,564 -0.30(-1.83%)
Oct 03, 2003 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Oct 02, 2003 16.03 16.11 16.03 16.11 1,287 +0.23(+1.47%)
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.