Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 16.13 16.20 16.13 16.13 11,337 -0.14(-0.84%)
Aug 31, 2004 16.41 16.41 16.27 16.27 1,462 -0.07(-0.42%)
Aug 30, 2004 16.35 16.35 16.34 16.34 1,097 -0.15(-0.91%)
Aug 27, 2004 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Aug 26, 2004 16.49 16.49 16.49 16.49 731 +0.05(+0.33%)
Aug 25, 2004 16.30 16.43 16.30 16.43 16,457 +0.22(+1.35%)
Aug 24, 2004 16.20 16.32 16.05 16.21 12,800 -0.05(-0.34%)
Aug 23, 2004 16.44 16.52 16.27 16.27 5,120 -0.24(-1.47%)
Aug 20, 2004 16.67 16.67 16.50 16.51 5,120 -0.16(-0.97%)
Aug 19, 2004 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 18, 2004 16.68 16.68 16.44 16.67 4,022 +0.02(+0.13%)
Aug 17, 2004 16.65 16.65 16.65 16.65 5,120 +0.11(+0.66%)
Aug 16, 2004 16.41 16.54 16.31 16.54 2,194 +0.04(+0.25%)
Aug 13, 2004 16.57 16.57 16.43 16.50 5,485 -0.04(-0.25%)
Aug 12, 2004 16.95 16.95 16.54 16.54 17,920 -0.41(-2.42%)
Aug 11, 2004 16.88 16.95 16.88 16.95 3,291 +0.14(+0.81%)
Aug 10, 2004 16.93 16.93 16.82 16.82 2,194 -0.12(-0.73%)
Aug 09, 2004 16.94 16.94 16.94 16.94 365 -0.01(-0.08%)
Aug 06, 2004 16.75 16.95 16.41 16.95 5,485 +0.14(+0.81%)
Aug 05, 2004 16.82 16.82 16.82 16.82 731 +0.00(+0.00%)
Aug 04, 2004 16.88 16.95 16.82 16.82 4,754 -0.14(-0.81%)
Aug 03, 2004 16.88 17.02 16.88 16.95 16,091 +0.00(+0.00%)
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.