Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.13 12.13 12.13 12.13 1,097 -0.07(-0.56%)
Mar 28, 2003 12.09 12.19 12.09 12.19 7,680 +0.16(+1.36%)
Mar 27, 2003 12.05 12.05 12.03 12.03 1,097 -0.16(-1.35%)
Mar 26, 2003 12.29 12.29 12.19 12.19 5,120 -0.09(-0.76%)
Mar 25, 2003 12.28 12.29 12.28 12.29 4,388 +0.08(+0.65%)
Mar 24, 2003 12.19 12.44 12.19 12.21 15,360 +0.03(+0.22%)
Mar 21, 2003 12.24 12.24 12.18 12.18 1,828 -0.10(-0.82%)
Mar 20, 2003 12.36 12.36 12.28 12.28 2,194 -0.15(-1.21%)
Mar 19, 2003 12.28 12.43 12.28 12.43 4,388 +0.21(+1.70%)
Mar 18, 2003 12.06 12.23 12.03 12.22 12,068 +0.17(+1.38%)
Mar 17, 2003 12.04 12.06 11.88 12.06 44,618 -0.05(-0.45%)
Mar 14, 2003 12.15 12.17 12.07 12.11 17,189 -0.03(-0.25%)
Mar 13, 2003 12.11 12.44 12.06 12.14 65,099 +0.03(+0.25%)
Mar 12, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Mar 11, 2003 12.27 12.27 12.03 12.11 24,503 -0.14(-1.16%)
Mar 10, 2003 12.87 12.87 12.19 12.26 70,585 -0.61(-4.76%)
Mar 07, 2003 12.88 12.88 12.86 12.87 2,194 -0.01(-0.11%)
Mar 06, 2003 12.88 12.88 12.88 12.88 11,703 +0.00(+0.02%)
Mar 05, 2003 12.88 13.12 12.85 12.88 65,099 -0.11(-0.84%)
Mar 04, 2003 12.86 13.25 12.85 12.99 23,406 +0.06(+0.44%)
Mar 03, 2003 12.78 13.18 12.78 12.93 10,606 +0.08(+0.62%)
Feb 28, 2003 13.37 13.53 12.79 12.85 36,206 -0.50(-3.77%)
Feb 27, 2003 12.85 13.35 12.85 13.35 17,554 +0.60(+4.67%)
Feb 26, 2003 12.76 12.76 12.76 12.76 731 -0.02(-0.19%)
Feb 25, 2003 12.74 12.80 12.74 12.78 2,560 -0.03(-0.21%)
Feb 24, 2003 12.48 12.99 12.47 12.81 45,350 +0.42(+3.42%)
Feb 21, 2003 12.17 12.44 12.17 12.39 13,897 +0.25(+2.05%)
Feb 20, 2003 11.70 12.44 11.70 12.14 36,572 +0.38(+3.23%)
Feb 19, 2003 11.69 11.83 11.69 11.76 13,897 +0.07(+0.58%)
Feb 18, 2003 11.89 11.89 11.69 11.69 13,897 -0.34(-2.84%)
Feb 14, 2003 12.03 12.03 12.03 12.03 6,583 -0.07(-0.57%)
Feb 13, 2003 12.37 12.37 12.10 12.10 20,846 -0.21(-1.67%)
Feb 12, 2003 13.06 13.47 12.17 12.30 78,997 -0.75(-5.76%)
Feb 11, 2003 12.80 13.06 12.80 13.06 8,777 +0.27(+2.14%)
Feb 10, 2003 12.44 12.78 12.44 12.78 4,754 +0.34(+2.75%)
Feb 07, 2003 12.30 12.44 12.30 12.44 3,657 +0.19(+1.56%)
Feb 06, 2003 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 05, 2003 12.19 12.25 12.19 12.25 731 +0.08(+0.67%)
Feb 04, 2003 12.17 12.17 12.17 12.17 1,097 +0.00(+0.00%)
Feb 03, 2003 12.03 12.17 12.03 12.17 2,925 +0.07(+0.57%)
Jan 31, 2003 12.03 12.17 12.03 12.10 4,754 +0.00(+0.00%)
Jan 30, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jan 29, 2003 12.12 12.12 12.00 12.10 7,314 -0.04(-0.34%)
Jan 28, 2003 11.94 12.14 11.94 12.14 4,022 +0.14(+1.14%)
Jan 27, 2003 11.89 12.00 11.89 12.00 2,194 +0.16(+1.39%)
Jan 24, 2003 11.89 11.89 11.84 11.84 3,291 -0.05(-0.46%)
Jan 23, 2003 11.83 11.89 11.77 11.89 2,925 +0.12(+1.04%)
Jan 22, 2003 11.77 11.77 11.70 11.77 2,560 +0.07(+0.58%)
Jan 21, 2003 11.70 11.77 11.70 11.70 3,657 +0.00(+0.00%)
Jan 17, 2003 11.76 11.76 11.70 11.70 2,925 +0.00(+0.00%)
Jan 16, 2003 11.76 11.76 11.70 11.70 1,097 +0.01(+0.12%)
Jan 15, 2003 11.69 11.69 11.55 11.69 4,022 +0.00(+0.00%)
Jan 14, 2003 11.76 11.76 11.62 11.69 5,851 -0.07(-0.58%)
Jan 13, 2003 11.76 11.76 11.76 11.76 2,194 -0.07(-0.58%)
Jan 10, 2003 11.87 11.87 11.83 11.83 1,828 +0.03(+0.23%)
Jan 09, 2003 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Jan 08, 2003 11.62 11.87 11.62 11.80 17,554 +0.25(+2.13%)
Jan 07, 2003 11.48 11.55 11.48 11.55 2,560 +0.07(+0.59%)
Jan 03, 2003 11.55 11.55 11.48 11.48 4,022 +0.07(+0.60%)
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.