Mesa Royalty Trust (NY: MTR )

10.63 +0.23 (+2.26%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.97 20.97 20.91 20.97 1,287 -0.09(-0.44%)
Dec 30, 2004 20.88 21.07 20.82 21.07 5,793 +0.09(+0.44%)
Dec 29, 2004 20.91 20.97 20.82 20.97 5,471 +0.02(+0.07%)
Dec 28, 2004 20.99 21.13 20.96 20.96 3,862 -0.11(-0.52%)
Dec 27, 2004 21.05 21.07 20.88 21.07 17,058 -0.05(-0.22%)
Dec 23, 2004 21.05 21.13 21.00 21.11 4,827 -0.02(-0.07%)
Dec 22, 2004 21.11 21.13 21.00 21.13 19,311 +0.00(+0.00%)
Dec 21, 2004 21.13 21.13 21.00 21.13 6,437 +0.12(+0.59%)
Dec 20, 2004 21.13 21.13 21.00 21.00 7,402 -0.12(-0.59%)
Dec 17, 2004 21.13 21.13 21.13 21.13 8,689 +0.00(+0.00%)
Dec 16, 2004 21.00 21.13 20.89 21.13 7,724 +0.05(+0.22%)
Dec 15, 2004 21.14 21.14 21.08 21.08 6,437 -0.06(-0.29%)
Dec 14, 2004 21.13 21.14 21.13 21.14 10,942 +0.03(+0.15%)
Dec 13, 2004 21.08 21.13 21.05 21.11 7,402 +0.06(+0.27%)
Dec 10, 2004 21.13 21.13 20.97 21.06 17,701 -0.07(-0.34%)
Dec 09, 2004 21.05 21.13 20.88 21.13 12,230 +0.00(+0.00%)
Dec 08, 2004 21.14 21.14 20.82 21.13 36,369 -0.02(-0.07%)
Dec 07, 2004 21.14 21.14 21.13 21.14 18,345 +0.00(+0.00%)
Dec 06, 2004 21.13 21.14 21.11 21.14 38,943 +0.02(+0.07%)
Dec 03, 2004 21.13 21.13 21.05 21.13 16,414 +0.01(+0.03%)
Dec 02, 2004 21.64 21.64 20.97 21.12 52,139 -0.52(-2.40%)
Dec 01, 2004 22.06 22.09 21.63 21.64 31,541 -0.50(-2.25%)
Nov 30, 2004 21.83 22.14 21.83 22.14 19,311 +0.31(+1.42%)
Nov 29, 2004 21.75 21.83 21.73 21.83 17,701 +0.09(+0.43%)
Nov 26, 2004 21.28 21.75 21.11 21.73 34,116 +0.33(+1.54%)
Nov 24, 2004 21.28 21.47 21.28 21.40 22,851 +0.12(+0.57%)
Nov 23, 2004 21.28 21.29 21.24 21.28 57,289 +0.00(+0.00%)
Nov 22, 2004 21.25 21.28 21.25 21.28 27,357 +0.05(+0.22%)
Nov 19, 2004 21.28 21.28 21.22 21.24 13,195 -0.05(-0.22%)
Nov 18, 2004 21.28 21.28 21.21 21.28 10,621 +0.02(+0.07%)
Nov 17, 2004 21.22 21.28 21.18 21.27 24,138 -0.02(-0.07%)
Nov 16, 2004 21.28 21.28 21.27 21.28 14,805 +0.00(+0.00%)
Nov 15, 2004 21.28 21.28 21.27 21.28 17,379 +0.00(+0.00%)
Nov 12, 2004 21.27 21.28 21.26 21.28 24,460 +0.00(+0.00%)
Nov 11, 2004 21.28 21.28 21.27 21.28 24,782 +0.00(+0.01%)
Nov 10, 2004 21.28 21.28 21.16 21.28 29,610 -0.00(-0.01%)
Nov 09, 2004 21.28 21.28 21.24 21.28 42,806 +0.00(+0.00%)
Nov 08, 2004 21.20 21.28 21.19 21.28 67,910 +0.16(+0.75%)
Nov 05, 2004 21.05 21.21 20.97 21.12 53,105 +0.07(+0.35%)
Nov 04, 2004 21.10 21.10 21.02 21.05 13,839 +0.01(+0.06%)
Nov 03, 2004 21.10 21.10 21.02 21.04 14,483 -0.06(-0.28%)
Nov 02, 2004 21.10 21.10 21.03 21.10 6,115 +0.03(+0.15%)
Nov 01, 2004 21.05 21.19 20.96 21.07 29,932 +0.02(+0.09%)
Oct 29, 2004 21.15 21.15 20.94 21.05 24,138 -0.11(-0.50%)
Oct 28, 2004 21.05 21.22 21.02 21.15 22,851 -0.04(-0.19%)
Oct 27, 2004 21.15 21.22 20.85 21.19 31,219 -0.03(-0.13%)
Oct 26, 2004 21.08 21.22 20.97 21.22 33,472 +0.09(+0.44%)
Oct 25, 2004 21.13 21.13 21.10 21.13 34,438 +0.06(+0.28%)
Oct 22, 2004 20.93 21.13 20.93 21.07 18,023 +0.14(+0.68%)
Oct 21, 2004 20.89 21.02 20.89 20.93 19,632 +0.03(+0.15%)
Oct 20, 2004 20.89 20.89 20.85 20.89 24,138 +0.00(+0.01%)
Oct 19, 2004 20.91 20.91 20.82 20.89 21,564 -0.02(-0.09%)
Oct 18, 2004 20.88 20.92 20.82 20.91 31,541 +0.03(+0.15%)
Oct 15, 2004 20.92 20.97 20.82 20.88 27,357 +0.03(+0.16%)
Oct 14, 2004 20.82 20.85 20.72 20.84 32,185 +0.06(+0.28%)
Oct 13, 2004 21.73 21.73 20.51 20.79 128,096 -0.89(-4.09%)
Oct 12, 2004 21.37 21.85 21.37 21.67 97,842 +0.30(+1.40%)
Oct 11, 2004 21.28 21.37 21.19 21.37 113,935 +0.25(+1.16%)
Oct 08, 2004 21.07 21.19 21.05 21.13 113,613 +0.08(+0.37%)
Oct 07, 2004 20.83 21.21 20.72 21.05 190,857 +0.56(+2.73%)
Oct 06, 2004 20.48 20.51 20.35 20.49 130,349 +0.01(+0.05%)
Oct 05, 2004 20.26 20.48 20.18 20.48 296,424 +0.69(+3.48%)
Oct 04, 2004 19.42 19.79 19.33 19.79 156,097 +0.84(+4.43%)
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.