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 (%)
Jun 30, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 29, 2004 15.04 15.15 14.97 15.00 13,166 -0.14(-0.96%)
Jun 28, 2004 15.24 15.30 15.15 15.15 4,754 -0.30(-1.93%)
Jun 25, 2004 15.45 15.53 15.35 15.45 20,114 -0.13(-0.81%)
Jun 24, 2004 15.45 15.57 15.45 15.57 3,657 +0.12(+0.80%)
Jun 23, 2004 16.09 16.10 15.18 15.45 24,503 -0.57(-3.57%)
Jun 22, 2004 15.94 16.02 15.94 16.02 1,462 +0.16(+1.02%)
Jun 21, 2004 15.65 15.86 15.65 15.86 2,194 +0.14(+0.87%)
Jun 18, 2004 15.72 15.72 15.72 15.72 2,194 +0.00(+0.00%)
Jun 17, 2004 15.72 15.86 15.72 15.72 2,194 +0.07(+0.44%)
Jun 16, 2004 15.64 15.65 15.56 15.65 1,462 -0.03(-0.17%)
Jun 15, 2004 15.60 15.68 15.60 15.68 731 +0.15(+0.97%)
Jun 14, 2004 15.67 15.67 15.45 15.53 8,045 -0.05(-0.35%)
Jun 10, 2004 16.00 16.00 15.59 15.59 9,143 -0.42(-2.60%)
Jun 09, 2004 16.00 16.00 16.00 16.00 365 +0.01(+0.03%)
Jun 08, 2004 16.23 16.23 16.00 16.00 11,337 -0.16(-1.02%)
Jun 07, 2004 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Jun 04, 2004 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Jun 03, 2004 16.21 16.21 16.16 16.16 1,097 -0.11(-0.67%)
Jun 02, 2004 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Jun 01, 2004 16.08 16.27 16.04 16.27 5,485 +0.14(+0.85%)
May 28, 2004 16.02 16.13 16.02 16.13 3,291 +0.04(+0.26%)
May 27, 2004 16.32 16.32 16.09 16.09 4,022 -0.16(-1.01%)
May 26, 2004 16.13 16.26 16.13 16.26 2,560 +0.07(+0.42%)
May 25, 2004 16.06 16.19 15.98 16.19 4,388 +0.22(+1.37%)
May 24, 2004 16.06 16.06 15.91 15.97 3,657 -0.16(-1.02%)
May 21, 2004 16.13 16.20 16.00 16.13 6,948 +0.00(+0.00%)
May 20, 2004 16.13 16.13 16.13 16.13 731 -0.03(-0.17%)
May 19, 2004 16.06 16.16 16.06 16.16 2,560 +0.16(+1.03%)
May 18, 2004 15.80 16.02 15.69 16.00 6,217 +0.25(+1.56%)
May 17, 2004 15.75 15.75 15.75 15.75 365 +0.03(+0.17%)
May 14, 2004 15.72 15.72 15.72 15.72 365 +0.00(+0.00%)
May 13, 2004 15.72 15.72 15.72 15.72 365 +0.07(+0.44%)
May 12, 2004 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
May 11, 2004 15.52 15.65 15.52 15.65 2,560 +0.07(+0.44%)
May 10, 2004 15.78 15.83 15.59 15.59 3,291 -0.14(-0.87%)
May 07, 2004 15.80 15.80 15.67 15.72 6,217 -0.08(-0.52%)
May 06, 2004 15.80 15.80 15.80 15.80 1,828 +0.00(+0.00%)
May 05, 2004 15.82 15.87 15.78 15.80 31,818 +0.05(+0.35%)
May 04, 2004 15.79 15.79 15.75 15.75 5,485 +0.03(+0.17%)
May 03, 2004 15.72 15.72 15.64 15.72 4,754 +0.08(+0.52%)
Apr 30, 2004 15.60 15.72 15.60 15.64 2,194 +0.12(+0.79%)
Apr 29, 2004 15.53 15.53 15.52 15.52 2,194 +0.07(+0.44%)
Apr 28, 2004 15.41 15.48 15.41 15.45 2,194 -0.01(-0.09%)
Apr 27, 2004 15.44 15.49 15.44 15.46 26,698 +0.10(+0.62%)
Apr 26, 2004 15.31 15.37 15.31 15.37 5,485 +0.08(+0.54%)
Apr 23, 2004 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Apr 22, 2004 15.28 15.28 15.28 15.28 2,925 +0.00(+0.00%)
Apr 21, 2004 15.22 15.28 15.15 15.28 2,194 +0.11(+0.72%)
Apr 20, 2004 15.08 15.23 15.08 15.18 5,485 +0.03(+0.18%)
Apr 19, 2004 15.31 15.31 15.15 15.15 11,703 -0.10(-0.63%)
Apr 16, 2004 15.18 15.24 15.18 15.24 1,462 +0.07(+0.45%)
Apr 15, 2004 15.16 15.31 15.04 15.18 7,314 -0.07(-0.45%)
Apr 14, 2004 15.24 15.24 15.24 15.24 731 +0.00(+0.00%)
Apr 13, 2004 15.11 15.45 15.07 15.24 20,846 +0.13(+0.89%)
Apr 12, 2004 15.38 15.42 15.11 15.11 19,017 -0.20(-1.32%)
Apr 08, 2004 15.23 15.31 15.23 15.31 1,828 +0.00(+0.00%)
Apr 07, 2004 15.24 15.31 15.18 15.31 2,560 +0.14(+0.90%)
Apr 06, 2004 15.24 15.24 15.18 15.18 2,560 -0.14(-0.89%)
Apr 05, 2004 15.59 15.59 15.24 15.31 7,314 -0.27(-1.75%)
Apr 02, 2004 15.31 15.59 15.31 15.59 7,314 +0.36(+2.33%)
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.