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 (%)
Apr 30, 2004 15.53 15.65 15.53 15.57 2,204 +0.12(+0.79%)
Apr 29, 2004 15.46 15.46 15.44 15.44 2,204 +0.07(+0.44%)
Apr 28, 2004 15.34 15.40 15.34 15.38 2,204 -0.01(-0.09%)
Apr 27, 2004 15.36 15.42 15.36 15.39 26,823 +0.10(+0.62%)
Apr 26, 2004 15.24 15.29 15.24 15.29 5,511 +0.08(+0.54%)
Apr 23, 2004 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Apr 22, 2004 15.21 15.21 15.21 15.21 2,939 +0.00(+0.00%)
Apr 21, 2004 15.15 15.21 15.08 15.21 2,204 +0.11(+0.72%)
Apr 20, 2004 15.01 15.16 15.01 15.10 5,511 +0.03(+0.18%)
Apr 19, 2004 15.24 15.24 15.08 15.08 11,758 -0.10(-0.63%)
Apr 16, 2004 15.10 15.17 15.10 15.17 1,469 +0.07(+0.45%)
Apr 15, 2004 15.09 15.24 14.97 15.10 7,348 -0.07(-0.45%)
Apr 14, 2004 15.17 15.17 15.17 15.17 734 +0.00(+0.00%)
Apr 13, 2004 15.04 15.38 15.00 15.17 20,944 +0.13(+0.89%)
Apr 12, 2004 15.31 15.35 15.04 15.04 19,106 -0.20(-1.32%)
Apr 08, 2004 15.16 15.24 15.16 15.24 1,837 +0.00(+0.00%)
Apr 07, 2004 15.17 15.24 15.10 15.24 2,572 +0.14(+0.90%)
Apr 06, 2004 15.17 15.17 15.10 15.10 2,572 -0.14(-0.89%)
Apr 05, 2004 15.51 15.51 15.17 15.24 7,348 -0.27(-1.75%)
Apr 02, 2004 15.24 15.51 15.24 15.51 7,348 +0.35(+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.