Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 13.91 13.91 13.91 13.91 1,828 -0.03(-0.22%)
Jul 30, 2003 13.90 13.97 13.90 13.94 8,777 +0.13(+0.97%)
Jul 29, 2003 13.83 13.83 13.72 13.81 8,411 -0.06(-0.45%)
Jul 28, 2003 13.87 13.90 13.87 13.87 3,657 +0.00(+0.00%)
Jul 25, 2003 13.87 13.87 13.87 13.87 1,828 +0.12(+0.86%)
Jul 24, 2003 13.81 13.81 13.75 13.75 10,971 +0.01(+0.10%)
Jul 23, 2003 13.82 13.82 13.74 13.74 4,022 -0.13(-0.91%)
Jul 22, 2003 13.82 13.89 13.82 13.87 2,560 +0.11(+0.82%)
Jul 21, 2003 13.86 13.87 13.75 13.75 15,360 -0.04(-0.30%)
Jul 18, 2003 13.81 13.81 13.73 13.79 10,240 -0.01(-0.10%)
Jul 17, 2003 13.79 13.81 13.79 13.81 731 -0.06(-0.43%)
Jul 16, 2003 13.84 13.94 13.84 13.87 3,291 -0.04(-0.26%)
Jul 15, 2003 13.87 13.90 13.87 13.90 1,462 -0.04(-0.27%)
Jul 14, 2003 13.80 13.97 13.78 13.94 16,091 +0.19(+1.37%)
Jul 11, 2003 13.89 13.94 13.75 13.75 6,948 -0.14(-0.98%)
Jul 10, 2003 13.89 13.93 13.89 13.89 8,411 +0.07(+0.47%)
Jul 09, 2003 13.64 13.82 13.64 13.82 2,925 +0.18(+1.32%)
Jul 08, 2003 13.60 13.64 13.60 13.64 14,994 -0.26(-1.87%)
Jul 07, 2003 13.94 13.94 13.90 13.90 5,851 +0.03(+0.20%)
Jul 03, 2003 13.97 13.97 13.88 13.88 2,194 -0.09(-0.65%)
Jul 02, 2003 13.96 13.97 13.96 13.97 1,828 +0.03(+0.20%)
Jul 01, 2003 14.22 14.26 13.88 13.94 32,915 -0.37(-2.62%)
Jun 30, 2003 14.66 14.66 14.31 14.31 18,652 -0.38(-2.57%)
Jun 27, 2003 14.77 14.77 14.69 14.69 8,411 -0.01(-0.04%)
Jun 26, 2003 14.59 14.70 14.59 14.70 1,828 -0.07(-0.46%)
Jun 25, 2003 14.47 14.77 14.44 14.77 5,851 +0.34(+2.37%)
Jun 24, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Jun 23, 2003 14.63 14.67 14.42 14.42 3,657 -0.14(-0.94%)
Jun 20, 2003 14.56 14.56 14.56 14.56 365 +0.07(+0.47%)
Jun 19, 2003 14.45 14.49 14.45 14.49 2,925 +0.03(+0.19%)
Jun 18, 2003 14.52 14.52 14.45 14.46 10,240 -0.16(-1.12%)
Jun 17, 2003 14.49 14.71 14.49 14.63 6,583 +0.27(+1.89%)
Jun 16, 2003 14.49 14.57 14.36 14.36 9,143 -0.07(-0.45%)
Jun 13, 2003 14.49 14.49 14.26 14.42 17,920 -0.21(-1.40%)
Jun 12, 2003 14.01 14.70 14.01 14.63 29,989 +0.77(+5.52%)
Jun 11, 2003 13.19 13.99 13.12 13.86 47,910 +0.65(+4.90%)
Jun 10, 2003 13.40 13.40 13.21 13.21 21,212 -0.32(-2.36%)
Jun 09, 2003 13.67 13.67 13.40 13.53 29,258 +0.10(+0.71%)
Jun 06, 2003 14.20 14.22 13.43 13.44 33,281 -0.77(-5.39%)
Jun 05, 2003 14.22 14.22 14.11 14.20 24,503 -0.08(-0.57%)
Jun 04, 2003 14.36 14.41 14.29 14.29 2,925 -0.14(-0.95%)
Jun 03, 2003 14.56 14.56 14.34 14.42 6,948 -0.14(-0.94%)
Jun 02, 2003 14.90 14.96 14.56 14.56 33,646 -0.34(-2.29%)
May 30, 2003 14.52 14.90 14.52 14.90 23,772 +0.44(+3.02%)
May 29, 2003 14.41 14.49 14.41 14.46 6,217 -0.01(-0.09%)
May 28, 2003 14.49 14.52 14.36 14.48 11,703 -0.15(-1.03%)
May 27, 2003 14.16 14.63 14.11 14.63 27,429 +0.40(+2.79%)
May 23, 2003 14.76 14.76 14.11 14.23 32,183 -0.59(-3.98%)
May 22, 2003 14.69 14.85 14.60 14.82 13,166 +0.18(+1.23%)
May 21, 2003 14.36 14.68 14.36 14.64 8,777 +0.22(+1.52%)
May 20, 2003 14.15 14.63 14.15 14.42 16,091 +0.34(+2.45%)
May 19, 2003 13.74 14.08 13.74 14.08 8,045 +0.34(+2.47%)
May 16, 2003 13.49 13.74 13.48 13.74 14,263 +0.28(+2.05%)
May 15, 2003 13.33 13.46 13.33 13.46 1,462 +0.26(+1.95%)
May 14, 2003 13.08 13.21 13.08 13.21 2,560 +0.22(+1.68%)
May 13, 2003 12.99 13.07 12.99 12.99 3,657 +0.04(+0.32%)
May 12, 2003 12.94 13.02 12.94 12.95 2,560 +0.03(+0.21%)
May 09, 2003 12.85 12.92 12.85 12.92 4,388 +0.15(+1.18%)
May 08, 2003 12.73 12.80 12.73 12.77 1,462 +0.09(+0.71%)
May 07, 2003 12.61 12.68 12.60 12.68 4,022 +0.09(+0.69%)
May 06, 2003 12.59 12.59 12.59 12.59 731 +0.05(+0.44%)
May 05, 2003 12.45 12.54 12.45 12.54 3,657 +0.12(+0.99%)
May 02, 2003 12.39 12.41 12.39 12.41 1,828 +0.10(+0.78%)
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.