Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.07 14.15 14.07 14.15 5,879 +0.00(+0.00%)
Aug 28, 2003 14.07 14.15 14.07 14.15 1,837 +0.12(+0.85%)
Aug 27, 2003 13.96 14.03 13.96 14.03 2,939 -0.12(-0.85%)
Aug 26, 2003 14.27 14.28 14.15 14.15 13,227 -0.08(-0.59%)
Aug 25, 2003 14.19 14.27 14.19 14.24 4,409 +0.05(+0.36%)
Aug 22, 2003 14.29 14.29 14.18 14.18 8,451 -0.11(-0.74%)
Aug 21, 2003 14.34 14.34 14.29 14.29 1,837 -0.06(-0.44%)
Aug 20, 2003 14.37 14.37 14.35 14.35 734 -0.03(-0.21%)
Aug 19, 2003 14.36 14.38 14.32 14.38 16,167 +0.03(+0.19%)
Aug 18, 2003 14.35 14.36 14.32 14.36 4,409 +0.04(+0.29%)
Aug 15, 2003 14.32 14.32 14.32 14.32 367 +0.03(+0.19%)
Aug 14, 2003 14.26 14.33 14.24 14.29 10,655 +0.07(+0.46%)
Aug 13, 2003 14.11 14.22 14.11 14.22 24,618 +0.12(+0.83%)
Aug 12, 2003 14.06 14.18 14.06 14.11 7,348 -0.02(-0.15%)
Aug 11, 2003 14.10 14.14 14.10 14.13 3,306 +0.07(+0.50%)
Aug 08, 2003 14.10 14.10 14.06 14.06 2,204 -0.04(-0.29%)
Aug 07, 2003 14.05 14.10 14.05 14.10 1,102 +0.05(+0.33%)
Aug 06, 2003 14.02 14.05 13.99 14.05 13,227 -0.03(-0.23%)
Aug 05, 2003 14.02 14.13 14.02 14.08 13,595 +0.10(+0.68%)
Aug 04, 2003 14.01 14.01 13.92 13.99 2,204 +0.05(+0.37%)
Aug 01, 2003 13.85 13.94 13.83 13.94 11,023 +0.09(+0.65%)
Jul 31, 2003 13.85 13.85 13.85 13.85 1,837 -0.03(-0.22%)
Jul 30, 2003 13.84 13.90 13.84 13.88 8,818 +0.13(+0.97%)
Jul 29, 2003 13.77 13.77 13.66 13.74 8,451 -0.06(-0.45%)
Jul 28, 2003 13.81 13.84 13.81 13.81 3,674 +0.00(+0.00%)
Jul 25, 2003 13.81 13.81 13.81 13.81 1,837 +0.12(+0.86%)
Jul 24, 2003 13.74 13.74 13.69 13.69 11,023 +0.01(+0.10%)
Jul 23, 2003 13.76 13.76 13.68 13.68 4,041 -0.13(-0.91%)
Jul 22, 2003 13.76 13.83 13.76 13.80 2,572 +0.11(+0.82%)
Jul 21, 2003 13.80 13.80 13.68 13.69 15,432 -0.04(-0.30%)
Jul 18, 2003 13.74 13.74 13.66 13.73 10,288 -0.01(-0.10%)
Jul 17, 2003 13.72 13.74 13.72 13.74 734 -0.06(-0.43%)
Jul 16, 2003 13.77 13.88 13.77 13.80 3,306 -0.04(-0.26%)
Jul 15, 2003 13.81 13.84 13.81 13.84 1,469 -0.04(-0.27%)
Jul 14, 2003 13.73 13.90 13.72 13.88 16,167 +0.19(+1.37%)
Jul 11, 2003 13.83 13.88 13.69 13.69 6,981 -0.14(-0.98%)
Jul 10, 2003 13.83 13.87 13.83 13.83 8,451 +0.07(+0.47%)
Jul 09, 2003 13.58 13.76 13.58 13.76 2,939 +0.18(+1.32%)
Jul 08, 2003 13.54 13.58 13.54 13.58 15,065 -0.26(-1.87%)
Jul 07, 2003 13.88 13.88 13.84 13.84 5,879 +0.03(+0.20%)
Jul 03, 2003 13.90 13.90 13.81 13.81 2,204 -0.09(-0.65%)
Jul 02, 2003 13.89 13.90 13.89 13.90 1,837 +0.03(+0.20%)
Jul 01, 2003 14.15 14.19 13.81 13.87 33,069 -0.37(-2.62%)
Jun 30, 2003 14.59 14.59 14.25 14.25 18,739 -0.38(-2.57%)
Jun 27, 2003 14.70 14.70 14.62 14.62 8,451 -0.01(-0.04%)
Jun 26, 2003 14.52 14.63 14.52 14.63 1,837 -0.07(-0.46%)
Jun 25, 2003 14.40 14.70 14.37 14.70 5,879 +0.34(+2.37%)
Jun 24, 2003 14.36 14.36 14.36 14.36 0 +0.00(+0.00%)
Jun 23, 2003 14.56 14.60 14.36 14.36 3,674 -0.14(-0.94%)
Jun 20, 2003 14.49 14.49 14.49 14.49 367 +0.07(+0.47%)
Jun 19, 2003 14.38 14.42 14.38 14.42 2,939 +0.03(+0.19%)
Jun 18, 2003 14.45 14.45 14.38 14.40 10,288 -0.16(-1.12%)
Jun 17, 2003 14.42 14.64 14.42 14.56 6,613 +0.27(+1.89%)
Jun 16, 2003 14.42 14.51 14.29 14.29 9,185 -0.07(-0.45%)
Jun 13, 2003 14.42 14.42 14.19 14.36 18,004 -0.20(-1.40%)
Jun 12, 2003 13.95 14.63 13.95 14.56 30,130 +0.76(+5.52%)
Jun 11, 2003 13.13 13.92 13.06 13.80 48,134 +0.64(+4.90%)
Jun 10, 2003 13.34 13.34 13.14 13.15 21,311 -0.32(-2.36%)
Jun 09, 2003 13.61 13.61 13.34 13.47 29,395 +0.10(+0.71%)
Jun 06, 2003 14.14 14.15 13.36 13.38 33,436 -0.76(-5.39%)
Jun 05, 2003 14.15 14.15 14.04 14.14 24,618 -0.08(-0.57%)
Jun 04, 2003 14.29 14.34 14.22 14.22 2,939 -0.14(-0.95%)
Jun 03, 2003 14.49 14.49 14.27 14.36 6,981 -0.14(-0.94%)
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.