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 (%)
Mar 31, 2003 12.07 12.07 12.07 12.07 1,102 -0.07(-0.56%)
Mar 28, 2003 12.03 12.14 12.03 12.14 7,716 +0.16(+1.36%)
Mar 27, 2003 11.99 11.99 11.97 11.97 1,102 -0.16(-1.35%)
Mar 26, 2003 12.23 12.23 12.14 12.14 5,144 -0.09(-0.76%)
Mar 25, 2003 12.22 12.23 12.22 12.23 4,409 +0.08(+0.65%)
Mar 24, 2003 12.14 12.38 12.14 12.15 15,432 +0.03(+0.22%)
Mar 21, 2003 12.18 12.18 12.12 12.12 1,837 -0.10(-0.82%)
Mar 20, 2003 12.31 12.31 12.23 12.23 2,204 -0.15(-1.21%)
Mar 19, 2003 12.22 12.37 12.22 12.37 4,409 +0.21(+1.70%)
Mar 18, 2003 12.01 12.17 11.97 12.17 12,125 +0.17(+1.38%)
Mar 17, 2003 11.99 12.00 11.83 12.00 44,827 -0.05(-0.45%)
Mar 14, 2003 12.09 12.11 12.02 12.06 17,269 -0.03(-0.25%)
Mar 13, 2003 12.05 12.38 12.00 12.09 65,404 +0.03(+0.25%)
Mar 12, 2003 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Mar 11, 2003 12.21 12.21 11.97 12.06 24,618 -0.14(-1.16%)
Mar 10, 2003 12.81 12.81 12.14 12.20 70,915 -0.61(-4.76%)
Mar 07, 2003 12.82 12.82 12.80 12.81 2,204 -0.01(-0.11%)
Mar 06, 2003 12.82 12.82 12.82 12.82 11,758 +0.00(+0.02%)
Mar 05, 2003 12.82 13.06 12.79 12.82 65,404 -0.11(-0.84%)
Mar 04, 2003 12.80 13.19 12.79 12.93 23,516 +0.06(+0.44%)
Mar 03, 2003 12.72 13.12 12.72 12.87 10,655 +0.08(+0.62%)
Feb 28, 2003 13.31 13.47 12.73 12.79 36,376 -0.50(-3.77%)
Feb 27, 2003 12.79 13.29 12.79 13.29 17,637 +0.59(+4.67%)
Feb 26, 2003 12.70 12.70 12.70 12.70 734 -0.02(-0.19%)
Feb 25, 2003 12.68 12.74 12.68 12.72 2,572 -0.03(-0.21%)
Feb 24, 2003 12.42 12.93 12.41 12.75 45,562 +0.42(+3.42%)
Feb 21, 2003 12.11 12.38 12.11 12.33 13,962 +0.25(+2.05%)
Feb 20, 2003 11.65 12.38 11.65 12.08 36,743 +0.38(+3.23%)
Feb 19, 2003 11.63 11.77 11.63 11.70 13,962 +0.07(+0.58%)
Feb 18, 2003 11.84 11.84 11.63 11.63 13,962 -0.34(-2.84%)
Feb 14, 2003 11.97 11.97 11.97 11.97 6,613 -0.07(-0.56%)
Feb 13, 2003 12.31 12.31 12.04 12.04 20,944 -0.20(-1.67%)
Feb 12, 2003 13.00 13.40 12.11 12.25 79,366 -0.75(-5.76%)
Feb 11, 2003 12.74 13.00 12.74 13.00 8,818 +0.27(+2.14%)
Feb 10, 2003 12.38 12.72 12.38 12.72 4,776 +0.34(+2.75%)
Feb 07, 2003 12.25 12.38 12.25 12.38 3,674 +0.19(+1.56%)
Feb 06, 2003 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Feb 05, 2003 12.14 12.19 12.14 12.19 734 +0.08(+0.67%)
Feb 04, 2003 12.11 12.11 12.11 12.11 1,102 +0.00(+0.00%)
Feb 03, 2003 11.97 12.11 11.97 12.11 2,939 +0.07(+0.56%)
Jan 31, 2003 11.97 12.11 11.97 12.04 4,776 +0.00(+0.00%)
Jan 30, 2003 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Jan 29, 2003 12.06 12.06 11.95 12.04 7,348 -0.04(-0.34%)
Jan 28, 2003 11.88 12.08 11.88 12.08 4,041 +0.14(+1.14%)
Jan 27, 2003 11.84 11.95 11.84 11.95 2,204 +0.16(+1.39%)
Jan 24, 2003 11.84 11.84 11.78 11.78 3,306 -0.05(-0.46%)
Jan 23, 2003 11.77 11.84 11.72 11.84 2,939 +0.12(+1.05%)
Jan 22, 2003 11.72 11.72 11.65 11.72 2,572 +0.07(+0.58%)
Jan 21, 2003 11.65 11.72 11.65 11.65 3,674 +0.00(+0.00%)
Jan 17, 2003 11.70 11.70 11.65 11.65 2,939 +0.00(+0.00%)
Jan 16, 2003 11.70 11.70 11.65 11.65 1,102 +0.01(+0.12%)
Jan 15, 2003 11.63 11.63 11.50 11.63 4,041 +0.00(+0.00%)
Jan 14, 2003 11.70 11.70 11.57 11.63 5,879 -0.07(-0.58%)
Jan 13, 2003 11.70 11.70 11.70 11.70 2,204 -0.07(-0.58%)
Jan 10, 2003 11.81 11.81 11.77 11.77 1,837 +0.03(+0.23%)
Jan 09, 2003 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Jan 08, 2003 11.57 11.81 11.57 11.74 17,637 +0.24(+2.13%)
Jan 07, 2003 11.43 11.50 11.43 11.50 2,572 +0.07(+0.59%)
Jan 03, 2003 11.50 11.50 11.43 11.43 4,041 +0.07(+0.60%)
Jan 02, 2003 11.36 11.36 11.36 11.36 734 -0.07(-0.60%)
Dec 31, 2002 11.43 11.43 11.43 11.43 367 +0.00(+0.00%)
Dec 30, 2002 11.43 11.43 11.43 11.43 1,102 -0.08(-0.71%)
Dec 27, 2002 11.51 11.51 11.51 11.51 1,837 +0.00(+0.00%)
Dec 26, 2002 11.70 11.70 11.51 11.51 5,144 +0.08(+0.71%)
Dec 24, 2002 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Dec 23, 2002 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Dec 20, 2002 11.44 11.44 11.43 11.43 4,409 -0.07(-0.59%)
Dec 19, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 18, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 17, 2002 11.50 11.50 11.50 11.50 1,102 +0.07(+0.59%)
Dec 16, 2002 11.37 11.40 11.37 11.43 7,348 +0.00(+0.00%)
Dec 13, 2002 11.43 11.43 11.43 11.43 16,167 +0.03(+0.24%)
Dec 12, 2002 11.43 11.43 11.39 11.40 4,776 +0.04(+0.34%)
Dec 11, 2002 11.37 11.37 11.37 11.37 1,469 -0.01(-0.05%)
Dec 10, 2002 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Dec 09, 2002 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Dec 06, 2002 11.37 11.37 11.37 11.37 1,837 -0.01(-0.05%)
Dec 05, 2002 11.38 11.38 11.38 11.38 1,837 -0.04(-0.36%)
Dec 04, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 03, 2002 11.42 11.42 11.42 11.42 6,613 +0.04(+0.36%)
Dec 02, 2002 11.38 11.38 11.38 11.38 367 -0.07(-0.60%)
Nov 27, 2002 11.44 11.44 11.44 11.44 734 -0.07(-0.59%)
Nov 26, 2002 11.51 11.51 11.51 11.51 734 +0.01(+0.12%)
Nov 25, 2002 11.50 11.50 11.50 11.50 3,306 +0.07(+0.59%)
Nov 22, 2002 11.43 11.43 11.43 11.43 1,102 -0.03(-0.24%)
Nov 21, 2002 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Nov 20, 2002 11.47 11.47 11.46 11.46 7,716 -0.07(-0.59%)
Nov 19, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Nov 18, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Nov 15, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Nov 14, 2002 11.53 11.53 11.53 11.53 367 +0.10(+0.83%)
Nov 13, 2002 11.43 11.43 11.43 11.43 3,306 +0.00(+0.00%)
Nov 12, 2002 11.43 11.43 11.43 11.43 734 +0.00(+0.00%)
Nov 11, 2002 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Nov 08, 2002 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Nov 07, 2002 11.43 11.43 11.43 11.43 367 +0.05(+0.48%)
Nov 06, 2002 11.38 11.38 11.38 11.38 1,837 -0.06(-0.50%)
Nov 05, 2002 11.46 11.46 11.43 11.43 3,674 -0.09(-0.80%)
Nov 04, 2002 11.59 11.59 11.53 11.53 734 -0.04(-0.35%)
Nov 01, 2002 11.57 11.57 11.57 11.57 4,041 +0.07(+0.59%)
Oct 31, 2002 11.54 11.54 11.43 11.50 3,306 -0.05(-0.47%)
Oct 30, 2002 11.55 11.55 11.55 11.55 367 +0.07(+0.59%)
Oct 29, 2002 11.39 11.48 11.39 11.48 3,306 +0.04(+0.36%)
Oct 28, 2002 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Oct 25, 2002 11.40 11.44 11.40 11.44 2,572 -0.01(-0.12%)
Oct 24, 2002 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Oct 23, 2002 11.43 11.46 11.43 11.46 1,469 +0.00(+0.00%)
Oct 22, 2002 11.46 11.46 11.46 11.46 367 +0.03(+0.24%)
Oct 21, 2002 11.48 11.48 11.39 11.43 3,306 +0.00(+0.00%)
Oct 18, 2002 11.29 11.43 11.29 11.43 6,613 +0.25(+2.19%)
Oct 17, 2002 11.26 11.26 11.19 11.19 734 -0.04(-0.39%)
Oct 16, 2002 11.23 11.23 11.23 11.23 734 +0.07(+0.61%)
Oct 15, 2002 11.17 11.23 11.16 11.16 551,158 +0.14(+1.26%)
Oct 14, 2002 11.02 11.02 11.02 11.02 24,985 +0.00(+0.00%)
Oct 11, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Oct 10, 2002 11.02 11.02 11.02 11.02 440,927 +0.00(+0.00%)
Oct 09, 2002 11.02 11.02 11.02 11.02 367 +0.00(+0.00%)
Oct 08, 2002 11.02 11.02 11.02 11.02 1,102 +0.07(+0.62%)
Oct 07, 2002 10.95 10.95 10.95 10.95 1,837 -0.07(-0.62%)
Oct 04, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Oct 03, 2002 10.95 11.02 10.95 11.02 1,469 +0.00(+0.00%)
Oct 02, 2002 11.02 11.02 11.02 11.02 367 -0.05(-0.49%)
Oct 01, 2002 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
Sep 30, 2002 11.08 11.08 11.08 11.08 367 -0.15(-1.33%)
Sep 27, 2002 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Sep 26, 2002 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Sep 25, 2002 11.16 11.23 11.16 11.23 4,041 +0.14(+1.23%)
Sep 24, 2002 10.95 11.09 10.95 11.09 1,469 +0.20(+1.87%)
Sep 23, 2002 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Sep 20, 2002 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Sep 19, 2002 10.95 10.95 10.89 10.89 2,939 -0.14(-1.23%)
Sep 18, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 17, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 16, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 13, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 12, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 11, 2002 10.95 11.02 10.95 11.02 3,674 +0.11(+1.02%)
Sep 10, 2002 10.62 10.91 10.61 10.91 6,981 +0.30(+2.79%)
Sep 09, 2002 10.61 10.61 10.61 10.61 1,102 +0.00(+0.00%)
Sep 06, 2002 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Sep 05, 2002 10.61 10.61 10.61 10.61 1,837 +0.00(+0.00%)
Sep 04, 2002 10.62 10.62 10.61 10.61 734 +0.00(+0.00%)
Sep 03, 2002 10.61 10.61 10.55 10.61 3,674 -0.07(-0.64%)
Aug 30, 2002 10.61 10.68 10.61 10.68 1,102 +0.19(+1.82%)
Aug 29, 2002 10.49 10.49 10.49 10.49 367 -0.05(-0.52%)
Aug 28, 2002 10.75 10.75 10.55 10.55 5,511 -0.34(-3.13%)
Aug 27, 2002 10.89 10.89 10.89 10.89 734 +0.00(+0.00%)
Aug 26, 2002 10.75 10.89 10.75 10.89 4,409 +0.20(+1.91%)
Aug 23, 2002 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Aug 22, 2002 10.68 10.68 10.68 10.68 1,837 +0.14(+1.29%)
Aug 21, 2002 10.61 10.61 10.55 10.55 1,469 +0.04(+0.39%)
Aug 20, 2002 10.51 10.51 10.51 10.51 0 +0.23(+2.25%)
Aug 16, 2002 9.866 10.27 9.866 10.27 11,758 +0.54(+5.59%)
Aug 15, 2002 9.661 9.798 9.661 9.729 6,613 +0.20(+2.14%)
Aug 14, 2002 9.525 9.525 9.525 9.525 1,102 +0.08(+0.86%)
Aug 13, 2002 9.444 9.444 9.444 9.444 0 +0.00(+0.00%)
Aug 12, 2002 9.444 9.498 9.444 9.444 3,674 +0.05(+0.58%)
Aug 07, 2002 9.389 9.389 9.389 9.389 1,837 +0.00(+0.00%)
Aug 06, 2002 9.444 9.444 9.389 9.389 4,776 -0.11(-1.15%)
Aug 05, 2002 9.504 9.504 9.498 9.498 734 +0.01(+0.14%)
Aug 02, 2002 9.553 9.553 9.485 9.485 16,902 -0.14(-1.41%)
Aug 01, 2002 9.525 9.621 9.525 9.621 1,837 +0.16(+1.73%)
Jul 31, 2002 9.417 9.457 9.417 9.457 1,102 +0.11(+1.16%)
Jul 30, 2002 9.348 9.348 9.348 9.348 734 +0.07(+0.73%)
Jul 29, 2002 9.525 9.525 9.253 9.280 15,432 -0.27(-2.85%)
Jul 26, 2002 9.528 9.553 9.528 9.553 1,469 +0.03(+0.29%)
Jul 25, 2002 9.634 9.659 9.525 9.525 6,246 -0.11(-1.13%)
Jul 24, 2002 9.661 9.661 9.634 9.634 734 -0.07(-0.70%)
Jul 23, 2002 9.852 9.852 9.702 9.702 2,939 -0.15(-1.52%)
Jul 22, 2002 9.906 9.906 9.852 9.852 5,144 -0.12(-1.23%)
Jul 19, 2002 10.03 10.03 9.896 9.974 2,572 -0.18(-1.74%)
Jul 17, 2002 10.21 10.21 10.15 10.15 1,837 -0.15(-1.45%)
Jul 12, 2002 10.25 10.34 10.25 10.30 8,451 +0.03(+0.26%)
Jul 11, 2002 10.48 10.48 10.27 10.27 4,409 -0.27(-2.58%)
Jul 10, 2002 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 09, 2002 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 08, 2002 10.51 10.55 10.51 10.55 1,102 +0.04(+0.39%)
Jul 05, 2002 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 04, 2002 10.51 10.51 10.51 10.51 734 +0.00(+0.00%)
Jul 03, 2002 10.51 10.51 10.51 10.51 734 -0.01(-0.13%)
Jul 02, 2002 10.52 10.52 10.52 10.52 734 +0.04(+0.39%)
Jul 01, 2002 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jun 28, 2002 10.53 10.53 10.48 10.48 1,102 -0.05(-0.52%)
Jun 27, 2002 10.59 10.59 10.53 10.53 1,837 -0.10(-0.92%)
Jun 26, 2002 10.70 10.70 10.63 10.63 2,204 -0.12(-1.11%)
Jun 25, 2002 10.75 10.75 10.75 10.75 17,269 -0.04(-0.38%)
Jun 21, 2002 10.79 10.79 10.79 10.79 1,837 -0.07(-0.63%)
Jun 20, 2002 10.86 10.86 10.86 10.86 33,804 +0.00(+0.00%)
Jun 19, 2002 10.86 10.86 10.86 10.86 1,837 -0.00(-0.03%)
Jun 18, 2002 10.87 10.87 10.86 10.86 1,837 -0.07(-0.60%)
Jun 17, 2002 10.86 10.93 10.86 10.93 4,041 +0.07(+0.63%)
Jun 14, 2002 10.86 10.86 10.86 10.86 1,102 -0.01(-0.13%)
Jun 12, 2002 11.01 11.01 10.87 10.87 5,144 -0.03(-0.25%)
Jun 11, 2002 10.86 10.90 10.86 10.90 1,837 +0.04(+0.38%)
Jun 10, 2002 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jun 07, 2002 10.86 10.86 10.86 10.86 404,183 +0.00(+0.00%)
Jun 06, 2002 10.86 10.86 10.86 10.86 5,879 +0.00(+0.00%)
Jun 05, 2002 10.87 10.87 10.86 10.86 4,041 +0.00(+0.00%)
May 31, 2002 10.86 10.86 10.86 10.86 8,451 -0.01(-0.13%)
May 28, 2002 10.89 11.02 10.87 10.87 5,879 -0.01(-0.13%)
May 27, 2002 10.89 10.89 10.89 10.89 734 +0.00(+0.00%)
May 24, 2002 10.89 10.89 10.89 10.89 734 +0.03(+0.25%)
May 23, 2002 10.86 10.86 10.86 10.86 367 -0.03(-0.25%)
May 22, 2002 10.86 10.89 10.86 10.89 8,818 +0.03(+0.25%)
May 21, 2002 10.86 10.86 10.86 10.86 367 +0.00(+0.00%)
May 20, 2002 10.83 10.86 10.72 10.86 40,418 +0.03(+0.25%)
May 17, 2002 10.85 10.88 10.82 10.83 2,939 -0.05(-0.50%)
May 16, 2002 10.89 10.89 10.89 10.89 367 -0.07(-0.62%)
May 15, 2002 10.89 10.95 10.89 10.95 6,613 +0.07(+0.62%)
May 14, 2002 11.23 11.23 10.89 10.89 30,497 -0.27(-2.44%)
May 13, 2002 11.29 11.29 11.16 11.16 5,511 -0.16(-1.44%)
May 10, 2002 11.32 11.32 11.32 11.32 367 -0.03(-0.24%)
May 09, 2002 11.36 11.36 11.35 11.35 1,102 +0.04(+0.36%)
May 08, 2002 11.31 11.31 11.31 11.31 1,102 -0.04(-0.36%)
May 07, 2002 11.43 11.43 11.35 11.35 4,409 -0.08(-0.71%)
May 06, 2002 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
May 03, 2002 11.43 11.43 11.43 11.43 5,144 +0.01(+0.12%)
May 02, 2002 11.46 11.46 11.42 11.42 4,776 -0.01(-0.12%)
May 01, 2002 11.43 11.43 11.43 11.43 734 -0.01(-0.12%)
Apr 30, 2002 11.44 11.44 11.44 11.44 367 +0.03(+0.24%)
Apr 29, 2002 11.46 11.46 11.42 11.42 2,572 +0.00(+0.00%)
Apr 26, 2002 11.42 11.42 11.42 11.42 367 +0.01(+0.12%)
Apr 25, 2002 11.47 11.47 11.40 11.40 4,409 -0.08(-0.69%)
Apr 24, 2002 11.48 11.48 11.48 11.48 367 +0.00(+0.00%)
Apr 23, 2002 11.48 11.48 11.48 11.48 734 +0.00(+0.00%)
Apr 22, 2002 11.54 11.54 11.48 11.48 1,469 +0.01(+0.10%)
Apr 19, 2002 11.48 11.48 11.47 11.47 4,776 +0.00(+0.00%)
Apr 18, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Apr 17, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Apr 16, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Apr 15, 2002 11.47 11.47 11.47 11.47 734 +0.01(+0.12%)
Apr 12, 2002 11.43 11.48 11.43 11.46 5,879 +0.10(+0.84%)
Apr 11, 2002 11.48 11.48 11.36 11.36 7,716 -0.07(-0.60%)
Apr 10, 2002 11.48 11.48 11.43 11.43 4,041 +0.00(+0.00%)
Apr 09, 2002 11.48 11.48 11.43 11.43 2,572 -0.01(-0.12%)
Apr 08, 2002 11.44 11.44 11.44 11.44 8,083 +0.07(+0.60%)
Apr 05, 2002 11.34 11.40 11.34 11.38 2,204 +0.01(+0.12%)
Apr 04, 2002 11.54 11.54 11.36 11.36 9,185 -0.15(-1.30%)
Apr 03, 2002 11.39 11.54 11.39 11.51 6,246 +0.19(+1.68%)
Apr 02, 2002 11.23 11.40 11.23 11.32 8,451 +0.11(+0.97%)
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.