Mesa Royalty Trust (NY: MTR )

4.650 USD +0.350 (+8.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 57.75 57.90 57.65 57.65 800 -0.35(-0.60%)
Jan 29, 2004 58.20 58.20 58.00 58.00 3,200 -0.20(-0.34%)
Jan 28, 2004 58.50 58.50 58.20 58.20 1,400 -0.30(-0.51%)
Jan 27, 2004 58.75 58.75 58.50 58.50 3,700 -0.46(-0.78%)
Jan 26, 2004 58.75 58.96 58.25 58.96 1,400 +0.16(+0.27%)
Jan 23, 2004 58.25 58.80 58.25 58.80 800 +0.30(+0.51%)
Jan 22, 2004 57.85 58.50 57.85 58.50 1,800 +0.70(+1.21%)
Jan 21, 2004 57.85 57.85 57.79 57.80 700 -0.05(-0.09%)
Jan 20, 2004 57.60 57.85 57.60 57.85 800 +0.06(+0.10%)
Jan 16, 2004 58.00 58.00 57.79 57.79 1,600 -0.46(-0.79%)
Jan 15, 2004 57.37 58.25 57.34 58.25 2,300 +1.13(+1.98%)
Jan 14, 2004 57.07 57.20 56.71 57.12 500 +0.27(+0.47%)
Jan 13, 2004 56.23 56.85 56.23 56.85 1,200 +0.62(+1.10%)
Jan 12, 2004 56.24 56.24 56.23 56.23 200 -0.26(-0.46%)
Jan 09, 2004 56.11 56.50 56.11 56.49 2,800 +0.25(+0.44%)
Jan 08, 2004 56.23 56.23 56.23 56.24 500 +0.00(+0.00%)
Jan 07, 2004 56.00 56.25 56.00 56.24 1,300 +0.24(+0.43%)
Jan 06, 2004 55.95 56.10 55.95 56.00 500 +0.30(+0.54%)
Jan 05, 2004 55.49 55.70 55.49 55.70 200 +0.00(+0.00%)
Jan 02, 2004 55.90 56.09 55.60 55.70 1,100 -0.04(-0.07%)
Dec 31, 2003 55.74 55.74 55.74 55.74 0 +0.00(+0.00%)
Dec 30, 2003 55.74 55.74 55.74 55.74 100 -0.01(-0.02%)
Dec 29, 2003 55.60 55.98 55.60 55.75 1,000 +0.35(+0.63%)
Dec 26, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Dec 24, 2003 55.75 55.75 55.40 55.40 500 -0.20(-0.36%)
Dec 23, 2003 55.70 55.70 55.60 55.60 1,400 -0.35(-0.63%)
Dec 22, 2003 55.55 55.95 55.40 55.95 2,200 +0.60(+1.08%)
Dec 19, 2003 55.50 55.50 55.34 55.35 700 -0.40(-0.72%)
Dec 18, 2003 55.61 55.75 55.61 55.75 1,600 +0.20(+0.36%)
Dec 17, 2003 55.55 55.55 55.55 55.55 200 -0.30(-0.54%)
Dec 16, 2003 55.81 55.95 55.81 55.85 1,200 -0.40(-0.71%)
Dec 15, 2003 56.50 56.50 56.25 56.25 600 -0.45(-0.79%)
Dec 12, 2003 56.70 56.70 56.70 56.70 200 +0.34(+0.60%)
Dec 11, 2003 56.90 57.25 56.36 56.36 4,800 -0.17(-0.30%)
Dec 10, 2003 55.85 56.50 55.75 56.53 3,900 +1.03(+1.86%)
Dec 09, 2003 55.75 55.75 55.50 55.50 1,000 -0.05(-0.09%)
Dec 08, 2003 55.50 55.54 55.50 55.55 1,200 +0.15(+0.27%)
Dec 05, 2003 55.50 55.50 55.42 55.40 700 +0.05(+0.09%)
Dec 04, 2003 55.35 55.35 55.35 55.35 500 +0.30(+0.54%)
Dec 03, 2003 55.00 55.05 54.86 55.05 1,200 +0.80(+1.47%)
Dec 02, 2003 53.55 53.85 53.50 54.25 1,900 +0.90(+1.69%)
Dec 01, 2003 53.06 53.20 53.06 53.35 1,100 +0.35(+0.66%)
Nov 28, 2003 52.84 53.00 52.84 53.00 500 +0.03(+0.06%)
Nov 26, 2003 52.97 52.97 52.97 52.97 300 +0.23(+0.44%)
Nov 25, 2003 52.68 52.74 52.68 52.74 3,200 -0.01(-0.02%)
Nov 24, 2003 53.15 53.15 52.75 52.75 1,400 -0.25(-0.47%)
Nov 21, 2003 53.20 53.20 52.90 53.00 1,600 +0.00(+0.00%)
Nov 20, 2003 52.99 53.08 52.99 53.00 5,500 +0.11(+0.21%)
Nov 19, 2003 52.89 52.89 52.89 52.89 100 -0.01(-0.02%)
Nov 18, 2003 52.60 52.90 52.60 52.90 400 +0.20(+0.38%)
Nov 17, 2003 52.71 52.71 52.71 52.70 4,400 -0.30(-0.57%)
Nov 14, 2003 52.99 52.99 52.75 53.00 3,000 +0.25(+0.47%)
Nov 13, 2003 52.34 52.75 52.34 52.75 1,800 +0.24(+0.46%)
Nov 12, 2003 52.70 52.70 52.51 52.51 800 +0.01(+0.02%)
Nov 11, 2003 52.65 52.65 52.50 52.50 500 -0.33(-0.62%)
Nov 10, 2003 52.83 52.83 52.83 52.83 200 +0.23(+0.44%)
Nov 07, 2003 52.60 52.60 52.60 52.60 1,000 +0.05(+0.10%)
Nov 06, 2003 52.86 52.86 52.55 52.55 1,700 -0.15(-0.28%)
Nov 05, 2003 53.20 52.70 52.70 52.70 2,700 +0.00(+0.00%)
Nov 04, 2003 53.20 53.20 52.94 52.70 2,700 -0.51(-0.96%)
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.