Mesa Royalty Trust (NY: MTR )

4.900 USD -0.130 (-2.58%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 44.35 44.35 44.35 44.35 300 -0.25(-0.56%)
Mar 28, 2003 44.20 44.60 44.20 44.60 2,100 +0.60(+1.36%)
Mar 27, 2003 44.06 44.06 44.00 44.00 300 -0.60(-1.35%)
Mar 26, 2003 44.94 44.94 44.60 44.60 1,400 -0.34(-0.76%)
Mar 25, 2003 44.90 44.94 44.90 44.94 1,200 +0.29(+0.65%)
Mar 24, 2003 44.60 45.49 44.60 44.65 4,200 +0.10(+0.22%)
Mar 21, 2003 44.75 44.75 44.55 44.55 500 -0.37(-0.82%)
Mar 20, 2003 45.22 45.22 44.92 44.92 600 -0.55(-1.21%)
Mar 19, 2003 44.90 45.47 44.90 45.47 1,200 +0.76(+1.70%)
Mar 18, 2003 44.12 44.72 44.00 44.71 3,300 +0.61(+1.38%)
Mar 17, 2003 44.05 44.10 43.45 44.10 12,200 -0.20(-0.45%)
Mar 14, 2003 44.42 44.51 44.15 44.30 4,700 -0.11(-0.25%)
Mar 13, 2003 44.29 45.49 44.10 44.41 17,800 +0.11(+0.25%)
Mar 12, 2003 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Mar 11, 2003 44.86 44.86 44.00 44.30 6,700 -0.52(-1.16%)
Mar 10, 2003 47.07 47.07 44.60 44.82 19,300 -2.24(-4.76%)
Mar 07, 2003 47.11 47.11 47.05 47.06 600 -0.05(-0.11%)
Mar 06, 2003 47.11 47.12 47.10 47.11 3,200 +0.01(+0.02%)
Mar 05, 2003 47.10 48.00 47.01 47.10 17,800 -0.40(-0.84%)
Mar 04, 2003 47.04 48.45 47.00 47.50 6,400 +0.21(+0.44%)
Mar 03, 2003 46.75 48.20 46.75 47.29 2,900 +0.29(+0.62%)
Feb 28, 2003 48.89 49.50 46.77 47.00 9,900 -1.84(-3.77%)
Feb 27, 2003 47.00 48.84 47.00 48.84 4,800 +2.18(+4.67%)
Feb 26, 2003 46.66 46.66 46.66 46.66 200 -0.09(-0.19%)
Feb 25, 2003 46.60 46.81 46.60 46.75 700 -0.10(-0.21%)
Feb 24, 2003 45.65 47.50 45.60 46.85 12,400 +1.55(+3.42%)
Feb 21, 2003 44.50 45.50 44.50 45.30 3,800 +0.91(+2.05%)
Feb 20, 2003 42.79 45.50 42.79 44.39 10,000 +1.39(+3.23%)
Feb 19, 2003 42.75 43.25 42.75 43.00 3,800 +0.25(+0.58%)
Feb 18, 2003 43.50 43.50 42.75 42.75 3,800 -1.25(-2.84%)
Feb 14, 2003 44.00 44.00 44.00 44.00 1,800 -0.25(-0.56%)
Feb 13, 2003 45.25 45.25 44.25 44.25 5,700 -0.75(-1.67%)
Feb 12, 2003 47.75 49.25 44.50 45.00 21,600 -2.75(-5.76%)
Feb 11, 2003 46.80 47.75 46.80 47.75 2,400 +1.00(+2.14%)
Feb 10, 2003 45.50 46.75 45.50 46.75 1,300 +1.25(+2.75%)
Feb 07, 2003 45.00 45.50 45.00 45.50 1,000 +0.70(+1.56%)
Feb 06, 2003 44.80 44.80 44.80 44.80 0 +0.00(+0.00%)
Feb 05, 2003 44.60 44.80 44.60 44.80 200 +0.30(+0.67%)
Feb 04, 2003 44.50 44.50 44.50 44.50 300 +0.00(+0.00%)
Feb 03, 2003 44.00 44.50 44.00 44.50 800 +0.25(+0.56%)
Jan 31, 2003 44.00 44.50 44.00 44.25 1,300 +0.00(+0.00%)
Jan 30, 2003 44.25 44.25 44.25 44.25 0 +0.00(+0.00%)
Jan 29, 2003 44.31 44.31 43.90 44.25 2,000 -0.15(-0.34%)
Jan 28, 2003 43.65 44.40 43.65 44.40 1,100 +0.50(+1.14%)
Jan 27, 2003 43.50 43.90 43.50 43.90 600 +0.60(+1.39%)
Jan 24, 2003 43.50 43.50 43.30 43.30 900 -0.20(-0.46%)
Jan 23, 2003 43.25 43.50 43.05 43.50 800 +0.45(+1.05%)
Jan 22, 2003 43.05 43.05 42.80 43.05 700 +0.25(+0.58%)
Jan 21, 2003 42.80 43.05 42.80 42.80 1,000 +0.00(+0.00%)
Jan 17, 2003 43.00 43.00 42.80 42.80 800 +0.00(+0.00%)
Jan 16, 2003 43.00 43.00 42.80 42.80 300 +0.05(+0.12%)
Jan 15, 2003 42.75 42.75 42.25 42.75 1,100 +0.00(+0.00%)
Jan 14, 2003 43.00 43.00 42.50 42.75 1,600 -0.25(-0.58%)
Jan 13, 2003 43.00 43.00 43.00 43.00 600 -0.25(-0.58%)
Jan 10, 2003 43.40 43.40 43.25 43.25 500 +0.10(+0.23%)
Jan 09, 2003 43.15 43.15 43.15 43.15 0 +0.00(+0.00%)
Jan 08, 2003 42.50 43.40 42.50 43.15 4,800 +0.90(+2.13%)
Jan 07, 2003 42.00 42.25 42.00 42.25 700 +0.25(+0.60%)
Jan 03, 2003 42.25 42.25 42.00 42.00 1,100 +0.25(+0.60%)
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.