Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.13 12.13 12.13 12.13 1,097 -0.07(-0.56%)
Mar 28, 2003 12.09 12.19 12.09 12.19 7,680 +0.16(+1.36%)
Mar 27, 2003 12.05 12.05 12.03 12.03 1,097 -0.16(-1.35%)
Mar 26, 2003 12.29 12.29 12.19 12.19 5,120 -0.09(-0.76%)
Mar 25, 2003 12.28 12.29 12.28 12.29 4,388 +0.08(+0.65%)
Mar 24, 2003 12.19 12.44 12.19 12.21 15,360 +0.03(+0.22%)
Mar 21, 2003 12.24 12.24 12.18 12.18 1,828 -0.10(-0.82%)
Mar 20, 2003 12.36 12.36 12.28 12.28 2,194 -0.15(-1.21%)
Mar 19, 2003 12.28 12.43 12.28 12.43 4,388 +0.21(+1.70%)
Mar 18, 2003 12.06 12.23 12.03 12.22 12,068 +0.17(+1.38%)
Mar 17, 2003 12.04 12.06 11.88 12.06 44,618 -0.05(-0.45%)
Mar 14, 2003 12.15 12.17 12.07 12.11 17,189 -0.03(-0.25%)
Mar 13, 2003 12.11 12.44 12.06 12.14 65,099 +0.03(+0.25%)
Mar 12, 2003 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Mar 11, 2003 12.27 12.27 12.03 12.11 24,503 -0.14(-1.16%)
Mar 10, 2003 12.87 12.87 12.19 12.26 70,585 -0.61(-4.76%)
Mar 07, 2003 12.88 12.88 12.86 12.87 2,194 -0.01(-0.11%)
Mar 06, 2003 12.88 12.88 12.88 12.88 11,703 +0.00(+0.02%)
Mar 05, 2003 12.88 13.12 12.85 12.88 65,099 -0.11(-0.84%)
Mar 04, 2003 12.86 13.25 12.85 12.99 23,406 +0.06(+0.44%)
Mar 03, 2003 12.78 13.18 12.78 12.93 10,606 +0.08(+0.62%)
Feb 28, 2003 13.37 13.53 12.79 12.85 36,206 -0.50(-3.77%)
Feb 27, 2003 12.85 13.35 12.85 13.35 17,554 +0.60(+4.67%)
Feb 26, 2003 12.76 12.76 12.76 12.76 731 -0.02(-0.19%)
Feb 25, 2003 12.74 12.80 12.74 12.78 2,560 -0.03(-0.21%)
Feb 24, 2003 12.48 12.99 12.47 12.81 45,350 +0.42(+3.42%)
Feb 21, 2003 12.17 12.44 12.17 12.39 13,897 +0.25(+2.05%)
Feb 20, 2003 11.70 12.44 11.70 12.14 36,572 +0.38(+3.23%)
Feb 19, 2003 11.69 11.83 11.69 11.76 13,897 +0.07(+0.58%)
Feb 18, 2003 11.89 11.89 11.69 11.69 13,897 -0.34(-2.84%)
Feb 14, 2003 12.03 12.03 12.03 12.03 6,583 -0.07(-0.57%)
Feb 13, 2003 12.37 12.37 12.10 12.10 20,846 -0.21(-1.67%)
Feb 12, 2003 13.06 13.47 12.17 12.30 78,997 -0.75(-5.76%)
Feb 11, 2003 12.80 13.06 12.80 13.06 8,777 +0.27(+2.14%)
Feb 10, 2003 12.44 12.78 12.44 12.78 4,754 +0.34(+2.75%)
Feb 07, 2003 12.30 12.44 12.30 12.44 3,657 +0.19(+1.56%)
Feb 06, 2003 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 05, 2003 12.19 12.25 12.19 12.25 731 +0.08(+0.67%)
Feb 04, 2003 12.17 12.17 12.17 12.17 1,097 +0.00(+0.00%)
Feb 03, 2003 12.03 12.17 12.03 12.17 2,925 +0.07(+0.57%)
Jan 31, 2003 12.03 12.17 12.03 12.10 4,754 +0.00(+0.00%)
Jan 30, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jan 29, 2003 12.12 12.12 12.00 12.10 7,314 -0.04(-0.34%)
Jan 28, 2003 11.94 12.14 11.94 12.14 4,022 +0.14(+1.14%)
Jan 27, 2003 11.89 12.00 11.89 12.00 2,194 +0.16(+1.39%)
Jan 24, 2003 11.89 11.89 11.84 11.84 3,291 -0.05(-0.46%)
Jan 23, 2003 11.83 11.89 11.77 11.89 2,925 +0.12(+1.04%)
Jan 22, 2003 11.77 11.77 11.70 11.77 2,560 +0.07(+0.58%)
Jan 21, 2003 11.70 11.77 11.70 11.70 3,657 +0.00(+0.00%)
Jan 17, 2003 11.76 11.76 11.70 11.70 2,925 +0.00(+0.00%)
Jan 16, 2003 11.76 11.76 11.70 11.70 1,097 +0.01(+0.12%)
Jan 15, 2003 11.69 11.69 11.55 11.69 4,022 +0.00(+0.00%)
Jan 14, 2003 11.76 11.76 11.62 11.69 5,851 -0.07(-0.58%)
Jan 13, 2003 11.76 11.76 11.76 11.76 2,194 -0.07(-0.58%)
Jan 10, 2003 11.87 11.87 11.83 11.83 1,828 +0.03(+0.23%)
Jan 09, 2003 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Jan 08, 2003 11.62 11.87 11.62 11.80 17,554 +0.25(+2.13%)
Jan 07, 2003 11.48 11.55 11.48 11.55 2,560 +0.07(+0.59%)
Jan 03, 2003 11.55 11.55 11.48 11.48 4,022 +0.07(+0.60%)
Jan 02, 2003 11.42 11.42 11.42 11.42 731 -0.07(-0.60%)
Dec 31, 2002 11.48 11.48 11.48 11.48 365 +0.00(+0.00%)
Dec 30, 2002 11.48 11.48 11.48 11.48 1,097 -0.08(-0.71%)
Dec 27, 2002 11.57 11.57 11.57 11.57 1,828 +0.00(+0.00%)
Dec 26, 2002 11.75 11.75 11.57 11.57 5,120 +0.08(+0.71%)
Dec 24, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 23, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 20, 2002 11.50 11.50 11.48 11.48 4,388 -0.07(-0.59%)
Dec 19, 2002 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 18, 2002 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 17, 2002 11.55 11.55 11.55 11.55 1,097 +0.07(+0.59%)
Dec 16, 2002 11.42 11.46 11.42 11.48 7,314 +0.00(+0.00%)
Dec 13, 2002 11.48 11.48 11.48 11.48 16,091 +0.03(+0.24%)
Dec 12, 2002 11.48 11.48 11.44 11.46 4,754 +0.04(+0.33%)
Dec 11, 2002 11.42 11.42 11.42 11.42 1,462 -0.01(-0.05%)
Dec 10, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 09, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 06, 2002 11.42 11.42 11.42 11.42 1,828 -0.01(-0.05%)
Dec 05, 2002 11.43 11.43 11.43 11.43 1,828 -0.04(-0.36%)
Dec 04, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Dec 03, 2002 11.47 11.47 11.47 11.47 6,583 +0.04(+0.36%)
Dec 02, 2002 11.43 11.43 11.43 11.43 365 -0.07(-0.59%)
Nov 27, 2002 11.50 11.50 11.50 11.50 731 -0.07(-0.59%)
Nov 26, 2002 11.57 11.57 11.57 11.57 731 +0.01(+0.12%)
Nov 25, 2002 11.55 11.55 11.55 11.55 3,291 +0.07(+0.59%)
Nov 22, 2002 11.48 11.48 11.48 11.48 1,097 -0.03(-0.24%)
Nov 21, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 20, 2002 11.53 11.53 11.51 11.51 7,680 -0.07(-0.59%)
Nov 19, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 18, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 15, 2002 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Nov 14, 2002 11.58 11.58 11.58 11.58 365 +0.10(+0.83%)
Nov 13, 2002 11.48 11.48 11.48 11.48 3,291 +0.00(+0.00%)
Nov 12, 2002 11.48 11.48 11.48 11.48 731 +0.00(+0.00%)
Nov 11, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Nov 08, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Nov 07, 2002 11.48 11.48 11.48 11.48 365 +0.05(+0.48%)
Nov 06, 2002 11.43 11.43 11.43 11.43 1,828 -0.06(-0.50%)
Nov 05, 2002 11.51 11.51 11.49 11.49 3,657 -0.09(-0.80%)
Nov 04, 2002 11.65 11.65 11.58 11.58 731 -0.04(-0.35%)
Nov 01, 2002 11.62 11.62 11.62 11.62 4,022 +0.07(+0.59%)
Oct 31, 2002 11.59 11.59 11.48 11.55 3,291 -0.05(-0.47%)
Oct 30, 2002 11.61 11.61 11.61 11.61 365 +0.07(+0.59%)
Oct 29, 2002 11.44 11.54 11.44 11.54 3,291 +0.04(+0.36%)
Oct 28, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 25, 2002 11.46 11.50 11.46 11.50 2,560 -0.01(-0.12%)
Oct 24, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Oct 23, 2002 11.48 11.51 11.48 11.51 1,462 +0.00(+0.00%)
Oct 22, 2002 11.51 11.51 11.51 11.51 365 +0.03(+0.24%)
Oct 21, 2002 11.54 11.54 11.44 11.48 3,291 +0.00(+0.00%)
Oct 18, 2002 11.35 11.48 11.35 11.48 6,583 +0.25(+2.19%)
Oct 17, 2002 11.31 11.31 11.24 11.24 731 -0.04(-0.39%)
Oct 16, 2002 11.28 11.28 11.28 11.28 731 +0.07(+0.61%)
Oct 15, 2002 11.22 11.28 11.21 11.21 548,590 +0.14(+1.26%)
Oct 14, 2002 11.07 11.07 11.07 11.07 24,869 +0.00(+0.00%)
Oct 11, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Oct 10, 2002 11.07 11.07 11.07 11.07 438,872 +0.00(+0.00%)
Oct 09, 2002 11.07 11.07 11.07 11.07 365 +0.00(+0.00%)
Oct 08, 2002 11.07 11.07 11.07 11.07 1,097 +0.07(+0.62%)
Oct 07, 2002 11.01 11.01 11.01 11.01 1,828 -0.07(-0.62%)
Oct 04, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Oct 03, 2002 11.01 11.07 11.01 11.07 1,462 +0.00(+0.00%)
Oct 02, 2002 11.07 11.07 11.07 11.07 365 -0.05(-0.49%)
Oct 01, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Sep 30, 2002 11.13 11.13 11.13 11.13 365 -0.15(-1.33%)
Sep 27, 2002 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Sep 26, 2002 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Sep 25, 2002 11.21 11.28 11.21 11.28 4,022 +0.14(+1.23%)
Sep 24, 2002 11.01 11.14 11.01 11.14 1,462 +0.21(+1.88%)
Sep 23, 2002 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Sep 20, 2002 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Sep 19, 2002 11.01 11.01 10.94 10.94 2,925 -0.14(-1.23%)
Sep 18, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 17, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 16, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 13, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 12, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 11, 2002 11.00 11.07 11.00 11.07 3,657 +0.11(+1.02%)
Sep 10, 2002 10.67 10.96 10.66 10.96 6,948 +0.30(+2.79%)
Sep 09, 2002 10.66 10.66 10.66 10.66 1,097 +0.00(+0.00%)
Sep 06, 2002 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 05, 2002 10.66 10.66 10.66 10.66 1,828 +0.00(+0.00%)
Sep 04, 2002 10.67 10.67 10.66 10.66 731 +0.00(+0.00%)
Sep 03, 2002 10.66 10.66 10.60 10.66 3,657 -0.07(-0.64%)
Aug 30, 2002 10.66 10.73 10.66 10.73 1,097 +0.19(+1.82%)
Aug 29, 2002 10.54 10.54 10.54 10.54 365 -0.05(-0.52%)
Aug 28, 2002 10.80 10.80 10.60 10.60 5,485 -0.34(-3.13%)
Aug 27, 2002 10.94 10.94 10.94 10.94 731 +0.00(+0.00%)
Aug 26, 2002 10.80 10.94 10.80 10.94 4,388 +0.20(+1.91%)
Aug 23, 2002 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Aug 22, 2002 10.73 10.73 10.73 10.73 1,828 +0.14(+1.29%)
Aug 21, 2002 10.66 10.66 10.60 10.60 1,462 +0.04(+0.39%)
Aug 20, 2002 10.55 10.55 10.55 10.55 0 +0.23(+2.25%)
Aug 16, 2002 9.912 10.32 9.912 10.32 11,703 +0.55(+5.59%)
Aug 15, 2002 9.707 9.843 9.707 9.775 6,583 +0.21(+2.14%)
Aug 14, 2002 9.570 9.570 9.570 9.570 1,097 +0.08(+0.86%)
Aug 13, 2002 9.488 9.488 9.488 9.488 0 +0.00(+0.00%)
Aug 12, 2002 9.488 9.543 9.488 9.488 3,657 +0.05(+0.58%)
Aug 07, 2002 9.433 9.433 9.433 9.433 1,828 +0.00(+0.00%)
Aug 06, 2002 9.488 9.488 9.433 9.433 4,754 -0.11(-1.15%)
Aug 05, 2002 9.548 9.548 9.543 9.543 731 +0.01(+0.14%)
Aug 02, 2002 9.597 9.597 9.529 9.529 16,823 -0.14(-1.41%)
Aug 01, 2002 9.570 9.666 9.570 9.666 1,828 +0.16(+1.73%)
Jul 31, 2002 9.461 9.502 9.461 9.502 1,097 +0.11(+1.16%)
Jul 30, 2002 9.392 9.392 9.392 9.392 731 +0.07(+0.73%)
Jul 29, 2002 9.570 9.570 9.297 9.324 15,360 -0.27(-2.85%)
Jul 26, 2002 9.573 9.597 9.573 9.597 1,462 +0.03(+0.29%)
Jul 25, 2002 9.679 9.704 9.570 9.570 6,217 -0.11(-1.13%)
Jul 24, 2002 9.707 9.707 9.679 9.679 731 -0.07(-0.70%)
Jul 23, 2002 9.898 9.898 9.748 9.748 2,925 -0.15(-1.52%)
Jul 22, 2002 9.953 9.953 9.898 9.898 5,120 -0.12(-1.23%)
Jul 19, 2002 10.08 10.08 9.942 10.02 2,560 -0.18(-1.74%)
Jul 17, 2002 10.25 10.25 10.20 10.20 1,828 -0.15(-1.45%)
Jul 12, 2002 10.29 10.39 10.29 10.35 8,411 +0.03(+0.27%)
Jul 11, 2002 10.53 10.53 10.32 10.32 4,388 -0.27(-2.58%)
Jul 10, 2002 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 09, 2002 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 08, 2002 10.55 10.60 10.55 10.60 1,097 +0.04(+0.39%)
Jul 05, 2002 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 04, 2002 10.55 10.55 10.55 10.55 731 +0.00(+0.00%)
Jul 03, 2002 10.55 10.55 10.55 10.55 731 -0.01(-0.13%)
Jul 02, 2002 10.57 10.57 10.57 10.57 731 +0.04(+0.39%)
Jul 01, 2002 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Jun 28, 2002 10.58 10.58 10.53 10.53 1,097 -0.05(-0.52%)
Jun 27, 2002 10.64 10.64 10.58 10.58 1,828 -0.10(-0.92%)
Jun 26, 2002 10.75 10.75 10.68 10.68 2,194 -0.12(-1.11%)
Jun 25, 2002 10.80 10.80 10.80 10.80 17,189 -0.04(-0.38%)
Jun 21, 2002 10.84 10.84 10.84 10.84 1,828 -0.07(-0.63%)
Jun 20, 2002 10.91 10.91 10.91 10.91 33,646 +0.00(+0.00%)
Jun 19, 2002 10.91 10.91 10.91 10.91 1,828 -0.00(-0.02%)
Jun 18, 2002 10.92 10.92 10.91 10.91 1,828 -0.07(-0.60%)
Jun 17, 2002 10.91 10.98 10.91 10.98 4,022 +0.07(+0.63%)
Jun 14, 2002 10.91 10.91 10.91 10.91 1,097 -0.01(-0.13%)
Jun 12, 2002 11.06 11.06 10.92 10.92 5,120 -0.03(-0.25%)
Jun 11, 2002 10.91 10.95 10.91 10.95 1,828 +0.04(+0.38%)
Jun 10, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Jun 07, 2002 10.91 10.91 10.91 10.91 402,299 +0.00(+0.00%)
Jun 06, 2002 10.91 10.91 10.91 10.91 5,851 +0.00(+0.00%)
Jun 05, 2002 10.92 10.92 10.91 10.91 4,022 +0.00(+0.00%)
May 31, 2002 10.91 10.91 10.91 10.91 8,411 -0.01(-0.13%)
May 28, 2002 10.94 11.07 10.92 10.92 5,851 -0.01(-0.12%)
May 27, 2002 10.94 10.94 10.94 10.94 731 +0.00(+0.00%)
May 24, 2002 10.94 10.94 10.94 10.94 731 +0.03(+0.25%)
May 23, 2002 10.91 10.91 10.91 10.91 365 -0.03(-0.25%)
May 22, 2002 10.91 10.94 10.91 10.94 8,777 +0.03(+0.25%)
May 21, 2002 10.91 10.91 10.91 10.91 365 +0.00(+0.00%)
May 20, 2002 10.88 10.91 10.77 10.91 40,229 +0.03(+0.25%)
May 17, 2002 10.90 10.93 10.87 10.88 2,925 -0.05(-0.50%)
May 16, 2002 10.94 10.94 10.94 10.94 365 -0.07(-0.62%)
May 15, 2002 10.94 11.01 10.94 11.01 6,583 +0.07(+0.63%)
May 14, 2002 11.28 11.28 10.94 10.94 30,355 -0.27(-2.44%)
May 13, 2002 11.35 11.35 11.21 11.21 5,485 -0.16(-1.44%)
May 10, 2002 11.37 11.37 11.37 11.37 365 -0.03(-0.24%)
May 09, 2002 11.42 11.42 11.40 11.40 1,097 +0.04(+0.36%)
May 08, 2002 11.36 11.36 11.36 11.36 1,097 -0.04(-0.36%)
May 07, 2002 11.48 11.48 11.40 11.40 4,388 -0.08(-0.71%)
May 06, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
May 03, 2002 11.48 11.48 11.48 11.48 5,120 +0.01(+0.12%)
May 02, 2002 11.51 11.51 11.47 11.47 4,754 -0.01(-0.12%)
May 01, 2002 11.48 11.48 11.48 11.48 731 -0.01(-0.12%)
Apr 30, 2002 11.50 11.50 11.50 11.50 365 +0.03(+0.24%)
Apr 29, 2002 11.51 11.51 11.47 11.47 2,560 +0.00(+0.00%)
Apr 26, 2002 11.47 11.47 11.47 11.47 365 +0.01(+0.12%)
Apr 25, 2002 11.52 11.52 11.46 11.46 4,388 -0.08(-0.69%)
Apr 24, 2002 11.54 11.54 11.54 11.54 365 +0.00(+0.00%)
Apr 23, 2002 11.54 11.54 11.54 11.54 731 +0.00(+0.00%)
Apr 22, 2002 11.59 11.59 11.54 11.54 1,462 +0.01(+0.09%)
Apr 19, 2002 11.54 11.54 11.53 11.53 4,754 +0.00(+0.00%)
Apr 18, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Apr 17, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Apr 16, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Apr 15, 2002 11.53 11.53 11.53 11.53 731 +0.01(+0.12%)
Apr 12, 2002 11.48 11.54 11.48 11.51 5,851 +0.10(+0.84%)
Apr 11, 2002 11.54 11.54 11.42 11.42 7,680 -0.07(-0.60%)
Apr 10, 2002 11.54 11.54 11.48 11.48 4,022 +0.00(+0.00%)
Apr 09, 2002 11.54 11.54 11.48 11.48 2,560 -0.01(-0.12%)
Apr 08, 2002 11.50 11.50 11.50 11.50 8,045 +0.07(+0.60%)
Apr 05, 2002 11.39 11.46 11.39 11.43 2,194 +0.01(+0.12%)
Apr 04, 2002 11.59 11.59 11.42 11.42 9,143 -0.15(-1.30%)
Apr 03, 2002 11.44 11.59 11.44 11.57 6,217 +0.19(+1.68%)
Apr 02, 2002 11.28 11.46 11.28 11.37 8,411 +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.