Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.50 16.93 16.50 16.93 20,920 +0.50(+3.02%)
May 29, 2003 16.37 16.47 16.37 16.44 5,471 -0.02(-0.09%)
May 28, 2003 16.47 16.50 16.32 16.45 10,299 -0.17(-1.03%)
May 27, 2003 16.09 16.62 16.03 16.62 24,138 +0.45(+2.79%)
May 23, 2003 16.77 16.77 16.03 16.17 28,322 -0.67(-3.98%)
May 22, 2003 16.70 16.87 16.59 16.84 11,586 +0.21(+1.23%)
May 21, 2003 16.31 16.68 16.31 16.64 7,724 +0.25(+1.52%)
May 20, 2003 16.08 16.62 16.08 16.39 14,161 +0.39(+2.45%)
May 19, 2003 15.61 16.00 15.61 16.00 7,080 +0.39(+2.47%)
May 16, 2003 15.33 15.61 15.32 15.61 12,552 +0.31(+2.05%)
May 15, 2003 15.15 15.30 15.15 15.30 1,287 +0.29(+1.95%)
May 14, 2003 14.87 15.01 14.87 15.01 2,252 +0.25(+1.68%)
May 13, 2003 14.76 14.85 14.76 14.76 3,218 +0.05(+0.32%)
May 12, 2003 14.71 14.80 14.71 14.71 2,252 +0.03(+0.21%)
May 09, 2003 14.60 14.68 14.60 14.68 3,862 +0.17(+1.18%)
May 08, 2003 14.47 14.54 14.47 14.51 1,287 +0.10(+0.71%)
May 07, 2003 14.32 14.41 14.31 14.41 3,540 +0.10(+0.69%)
May 06, 2003 14.31 14.31 14.31 14.31 643 +0.06(+0.44%)
May 05, 2003 14.15 14.25 14.15 14.25 3,218 +0.14(+0.99%)
May 02, 2003 14.07 14.11 14.07 14.11 1,609 +0.11(+0.78%)
May 01, 2003 14.01 14.07 14.00 14.00 2,252 +0.05(+0.33%)
Apr 30, 2003 14.04 14.04 13.95 13.95 9,977 -0.19(-1.34%)
Apr 29, 2003 14.16 14.16 14.13 14.14 1,931 -0.09(-0.63%)
Apr 28, 2003 14.23 14.23 14.23 14.23 0 +0.00(+0.00%)
Apr 25, 2003 14.23 14.23 14.03 14.23 7,402 +0.03(+0.24%)
Apr 24, 2003 14.04 14.20 14.04 14.20 2,896 +0.21(+1.53%)
Apr 23, 2003 13.97 13.98 13.97 13.98 1,287 +0.08(+0.56%)
Apr 22, 2003 13.75 13.90 13.75 13.90 1,609 +0.17(+1.24%)
Apr 21, 2003 13.73 13.73 13.73 13.73 3,540 +0.00(+0.00%)
Apr 17, 2003 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Apr 16, 2003 13.73 13.73 13.69 13.73 2,252 +0.06(+0.45%)
Apr 15, 2003 13.64 13.72 13.64 13.67 4,827 +0.03(+0.23%)
Apr 14, 2003 13.68 13.68 13.64 13.64 1,609 -0.03(-0.23%)
Apr 11, 2003 13.67 13.67 13.67 13.67 321 -0.08(-0.61%)
Apr 10, 2003 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Apr 09, 2003 13.75 13.75 13.75 13.75 321 +0.04(+0.27%)
Apr 08, 2003 13.63 13.72 13.62 13.72 4,184 +0.09(+0.68%)
Apr 07, 2003 13.64 13.64 13.62 13.62 643 -0.02(-0.11%)
Apr 04, 2003 13.64 13.64 13.64 13.64 0 +0.00(+0.00%)
Apr 03, 2003 13.72 13.72 13.64 13.64 4,827 -0.14(-1.01%)
Apr 02, 2003 13.83 13.83 13.78 13.78 643 -0.06(-0.43%)
Apr 01, 2003 13.71 13.84 13.71 13.84 1,931 +0.06(+0.43%)
Mar 31, 2003 13.78 13.78 13.78 13.78 965 -0.08(-0.56%)
Mar 28, 2003 13.73 13.86 13.73 13.86 6,758 +0.19(+1.36%)
Mar 27, 2003 13.69 13.69 13.67 13.67 965 -0.19(-1.35%)
Mar 26, 2003 13.96 13.96 13.86 13.86 4,505 -0.11(-0.76%)
Mar 25, 2003 13.95 13.96 13.95 13.96 3,862 +0.09(+0.65%)
Mar 24, 2003 13.86 14.13 13.86 13.87 13,517 +0.03(+0.22%)
Mar 21, 2003 13.90 13.90 13.84 13.84 1,609 -0.12(-0.82%)
Mar 20, 2003 14.05 14.05 13.96 13.96 1,931 -0.17(-1.21%)
Mar 19, 2003 13.95 14.13 13.95 14.13 3,862 +0.24(+1.70%)
Mar 18, 2003 13.71 13.89 13.67 13.89 10,621 +0.19(+1.38%)
Mar 17, 2003 13.69 13.70 13.50 13.70 39,265 -0.06(-0.45%)
Mar 14, 2003 13.80 13.83 13.72 13.76 15,126 -0.03(-0.25%)
Mar 13, 2003 13.76 14.13 13.70 13.80 57,289 +0.03(+0.25%)
Mar 12, 2003 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 11, 2003 13.94 13.94 13.67 13.76 21,564 -0.16(-1.16%)
Mar 10, 2003 14.62 14.62 13.86 13.93 62,117 -0.70(-4.76%)
Mar 07, 2003 14.64 14.64 14.62 14.62 1,931 -0.02(-0.11%)
Mar 06, 2003 14.64 14.64 14.63 14.64 10,299 +0.00(+0.02%)
Mar 05, 2003 14.63 14.91 14.61 14.63 57,289 -0.12(-0.84%)
Mar 04, 2003 14.62 15.05 14.60 14.76 20,598 +0.07(+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.