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 30, 2003 14.52 14.90 14.52 14.90 23,772 +0.44(+3.02%)
May 29, 2003 14.41 14.49 14.41 14.46 6,217 -0.01(-0.09%)
May 28, 2003 14.49 14.52 14.36 14.48 11,703 -0.15(-1.03%)
May 27, 2003 14.16 14.63 14.11 14.63 27,429 +0.40(+2.79%)
May 23, 2003 14.76 14.76 14.11 14.23 32,183 -0.59(-3.98%)
May 22, 2003 14.69 14.85 14.60 14.82 13,166 +0.18(+1.23%)
May 21, 2003 14.36 14.68 14.36 14.64 8,777 +0.22(+1.52%)
May 20, 2003 14.15 14.63 14.15 14.42 16,091 +0.34(+2.45%)
May 19, 2003 13.74 14.08 13.74 14.08 8,045 +0.34(+2.47%)
May 16, 2003 13.49 13.74 13.48 13.74 14,263 +0.28(+2.05%)
May 15, 2003 13.33 13.46 13.33 13.46 1,462 +0.26(+1.95%)
May 14, 2003 13.08 13.21 13.08 13.21 2,560 +0.22(+1.68%)
May 13, 2003 12.99 13.07 12.99 12.99 3,657 +0.04(+0.32%)
May 12, 2003 12.94 13.02 12.94 12.95 2,560 +0.03(+0.21%)
May 09, 2003 12.85 12.92 12.85 12.92 4,388 +0.15(+1.18%)
May 08, 2003 12.73 12.80 12.73 12.77 1,462 +0.09(+0.71%)
May 07, 2003 12.61 12.68 12.60 12.68 4,022 +0.09(+0.69%)
May 06, 2003 12.59 12.59 12.59 12.59 731 +0.05(+0.44%)
May 05, 2003 12.45 12.54 12.45 12.54 3,657 +0.12(+0.99%)
May 02, 2003 12.39 12.41 12.39 12.41 1,828 +0.10(+0.78%)
May 01, 2003 12.33 12.38 12.32 12.32 2,560 +0.04(+0.33%)
Apr 30, 2003 12.36 12.36 12.28 12.28 11,337 -0.17(-1.34%)
Apr 29, 2003 12.46 12.46 12.44 12.44 2,194 -0.08(-0.63%)
Apr 28, 2003 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Apr 25, 2003 12.52 12.52 12.35 12.52 8,411 +0.03(+0.24%)
Apr 24, 2003 12.36 12.49 12.36 12.49 3,291 +0.19(+1.53%)
Apr 23, 2003 12.29 12.30 12.29 12.30 1,462 +0.07(+0.56%)
Apr 22, 2003 12.10 12.24 12.10 12.24 1,828 +0.15(+1.24%)
Apr 21, 2003 12.09 12.09 12.09 12.09 4,022 +0.00(+0.00%)
Apr 17, 2003 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Apr 16, 2003 12.08 12.09 12.04 12.09 2,560 +0.05(+0.45%)
Apr 15, 2003 12.01 12.07 12.01 12.03 5,485 +0.03(+0.23%)
Apr 14, 2003 12.04 12.04 12.00 12.00 1,828 -0.03(-0.23%)
Apr 11, 2003 12.03 12.03 12.03 12.03 365 -0.07(-0.61%)
Apr 10, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Apr 09, 2003 12.10 12.10 12.10 12.10 365 +0.03(+0.27%)
Apr 08, 2003 12.00 12.07 11.99 12.07 4,754 +0.08(+0.68%)
Apr 07, 2003 12.00 12.00 11.99 11.99 731 -0.01(-0.11%)
Apr 04, 2003 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 03, 2003 12.07 12.07 12.00 12.00 5,485 -0.12(-1.01%)
Apr 02, 2003 12.17 12.17 12.13 12.13 731 -0.05(-0.43%)
Apr 01, 2003 12.07 12.18 12.07 12.18 2,194 +0.05(+0.43%)
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%)
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.