Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.21 19.48 19.21 19.48 21,943 +0.27(+1.42%)
Nov 29, 2004 19.14 19.21 19.13 19.21 20,114 +0.08(+0.43%)
Nov 26, 2004 18.72 19.14 18.57 19.13 38,767 +0.29(+1.54%)
Nov 24, 2004 18.73 18.89 18.73 18.84 25,966 +0.11(+0.57%)
Nov 23, 2004 18.73 18.73 18.69 18.73 65,099 +0.00(+0.00%)
Nov 22, 2004 18.70 18.73 18.70 18.73 31,086 +0.04(+0.22%)
Nov 19, 2004 18.73 18.73 18.68 18.69 14,994 -0.04(-0.22%)
Nov 18, 2004 18.73 18.73 18.67 18.73 12,068 +0.01(+0.07%)
Nov 17, 2004 18.68 18.73 18.64 18.72 27,429 -0.01(-0.07%)
Nov 16, 2004 18.73 18.73 18.72 18.73 16,823 +0.00(+0.00%)
Nov 15, 2004 18.73 18.73 18.72 18.73 19,749 +0.00(+0.00%)
Nov 12, 2004 18.72 18.73 18.71 18.73 27,795 +0.00(+0.00%)
Nov 11, 2004 18.73 18.73 18.72 18.73 28,160 +0.00(+0.01%)
Nov 10, 2004 18.73 18.73 18.62 18.73 33,646 -0.00(-0.01%)
Nov 09, 2004 18.73 18.73 18.69 18.73 48,641 +0.00(+0.00%)
Nov 08, 2004 18.66 18.73 18.65 18.73 77,168 +0.14(+0.75%)
Nov 05, 2004 18.52 18.66 18.46 18.59 60,344 +0.07(+0.35%)
Nov 04, 2004 18.57 18.57 18.50 18.52 15,726 +0.01(+0.06%)
Nov 03, 2004 18.57 18.57 18.49 18.51 16,457 -0.05(-0.28%)
Nov 02, 2004 18.57 18.57 18.51 18.57 6,948 +0.03(+0.15%)
Nov 01, 2004 18.52 18.65 18.44 18.54 34,012 +0.02(+0.09%)
Oct 29, 2004 18.61 18.61 18.43 18.52 27,429 -0.09(-0.50%)
Oct 28, 2004 18.52 18.68 18.49 18.61 25,966 -0.04(-0.19%)
Oct 27, 2004 18.61 18.68 18.35 18.65 35,475 -0.02(-0.13%)
Oct 26, 2004 18.55 18.68 18.46 18.68 38,035 +0.08(+0.44%)
Oct 25, 2004 18.59 18.59 18.57 18.59 39,132 +0.05(+0.28%)
Oct 22, 2004 18.42 18.59 18.42 18.54 20,480 +0.13(+0.68%)
Oct 21, 2004 18.39 18.50 18.39 18.42 22,309 +0.03(+0.15%)
Oct 20, 2004 18.39 18.39 18.35 18.39 27,429 +0.00(+0.01%)
Oct 19, 2004 18.40 18.40 18.32 18.39 24,503 -0.02(-0.09%)
Oct 18, 2004 18.37 18.41 18.33 18.40 35,841 +0.03(+0.15%)
Oct 15, 2004 18.41 18.46 18.32 18.37 31,086 +0.03(+0.16%)
Oct 14, 2004 18.32 18.35 18.23 18.34 36,572 +0.05(+0.28%)
Oct 13, 2004 19.13 19.13 18.05 18.29 145,559 -0.78(-4.09%)
Oct 12, 2004 18.81 19.22 18.81 19.07 111,180 +0.26(+1.40%)
Oct 11, 2004 18.73 18.81 18.65 18.81 129,467 +0.22(+1.16%)
Oct 08, 2004 18.54 18.65 18.52 18.59 129,101 +0.07(+0.37%)
Oct 07, 2004 18.33 18.66 18.23 18.52 216,876 +0.49(+2.73%)
Oct 06, 2004 18.02 18.05 17.91 18.03 148,119 +0.01(+0.05%)
Oct 05, 2004 17.83 18.03 17.76 18.02 336,834 +0.61(+3.49%)
Oct 04, 2004 17.09 17.42 17.01 17.42 177,377 +0.74(+4.43%)
Oct 01, 2004 16.34 16.68 16.25 16.68 31,452 +0.28(+1.70%)
Sep 30, 2004 16.27 16.40 16.19 16.40 5,120 +0.13(+0.81%)
Sep 29, 2004 16.41 16.47 16.27 16.27 5,851 -0.14(-0.83%)
Sep 28, 2004 16.34 16.41 16.34 16.41 4,754 -0.14(-0.83%)
Sep 27, 2004 16.62 16.65 16.54 16.54 5,120 -0.14(-0.82%)
Sep 24, 2004 16.71 16.71 16.68 16.68 1,097 +0.00(+0.00%)
Sep 23, 2004 16.65 16.75 16.61 16.68 4,022 +0.08(+0.49%)
Sep 22, 2004 16.27 16.60 16.27 16.60 5,851 +0.33(+2.02%)
Sep 21, 2004 16.28 16.28 16.27 16.27 1,462 +0.05(+0.34%)
Sep 20, 2004 16.13 16.21 16.13 16.21 5,120 +0.15(+0.94%)
Sep 17, 2004 16.27 16.27 16.00 16.06 26,698 -0.29(-1.76%)
Sep 16, 2004 16.34 16.35 16.27 16.35 3,291 +0.08(+0.50%)
Sep 15, 2004 16.34 16.34 16.27 16.27 1,828 -0.01(-0.08%)
Sep 14, 2004 16.28 16.28 16.28 16.28 365 -0.07(-0.42%)
Sep 13, 2004 16.41 16.41 16.35 16.35 3,291 -0.05(-0.33%)
Sep 10, 2004 16.41 16.41 16.41 16.41 731 +0.07(+0.42%)
Sep 09, 2004 16.27 16.34 16.20 16.34 2,560 +0.14(+0.84%)
Sep 08, 2004 16.20 16.20 16.20 16.20 365 +0.01(+0.08%)
Sep 07, 2004 16.05 16.19 16.00 16.19 10,971 +0.19(+1.20%)
Sep 03, 2004 16.00 16.00 16.00 16.00 365 +0.02(+0.14%)
Sep 02, 2004 16.06 16.08 15.91 15.97 13,897 -0.16(-0.98%)
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.