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 (%)
Feb 27, 2004 14.25 14.57 14.25 14.56 9,553 +0.36(+2.51%)
Feb 26, 2004 14.15 14.20 14.04 14.20 17,269 -0.15(-1.06%)
Feb 25, 2004 14.51 14.51 14.30 14.36 16,167 -0.37(-2.50%)
Feb 24, 2004 14.82 14.83 14.71 14.72 23,148 -0.16(-1.10%)
Feb 23, 2004 15.10 15.13 14.70 14.89 12,860 -0.16(-1.09%)
Feb 20, 2004 15.10 15.15 14.97 15.05 7,716 -0.04(-0.27%)
Feb 19, 2004 15.05 15.09 15.05 15.09 1,102 +0.12(+0.82%)
Feb 18, 2004 15.43 15.43 14.90 14.97 28,660 -0.49(-3.17%)
Feb 17, 2004 15.53 15.53 15.46 15.46 4,409 +0.00(+0.00%)
Feb 13, 2004 15.53 15.57 15.46 15.46 9,185 -0.03(-0.18%)
Feb 12, 2004 15.28 15.49 15.28 15.49 8,818 +0.14(+0.89%)
Feb 11, 2004 15.51 15.51 15.35 15.35 4,409 -0.24(-1.52%)
Feb 10, 2004 15.35 15.59 15.35 15.59 14,330 +0.30(+1.96%)
Feb 09, 2004 15.34 15.34 15.29 15.29 1,102 -0.05(-0.32%)
Feb 06, 2004 15.38 15.38 15.34 15.34 5,511 -0.07(-0.44%)
Feb 05, 2004 15.44 15.44 15.40 15.40 734 -0.11(-0.70%)
Feb 04, 2004 15.55 15.62 15.51 15.51 2,204 -0.11(-0.70%)
Feb 03, 2004 15.62 15.62 15.62 15.62 3,674 -0.08(-0.52%)
Feb 02, 2004 15.76 15.83 15.70 15.70 1,837 +0.01(+0.09%)
Jan 30, 2004 15.72 15.76 15.69 15.69 2,939 -0.10(-0.60%)
Jan 29, 2004 15.84 15.84 15.78 15.78 11,758 -0.05(-0.34%)
Jan 28, 2004 15.92 15.92 15.84 15.84 5,144 -0.08(-0.51%)
Jan 27, 2004 15.99 15.99 15.92 15.92 13,595 -0.13(-0.78%)
Jan 26, 2004 15.99 16.05 15.85 16.05 5,144 +0.04(+0.27%)
Jan 23, 2004 15.85 16.00 15.85 16.00 2,939 +0.08(+0.51%)
Jan 22, 2004 15.74 15.92 15.74 15.92 6,613 +0.19(+1.21%)
Jan 21, 2004 15.74 15.74 15.73 15.73 2,572 -0.01(-0.09%)
Jan 20, 2004 15.68 15.74 15.68 15.74 2,939 +0.02(+0.10%)
Jan 16, 2004 15.78 15.78 15.73 15.73 5,879 -0.13(-0.79%)
Jan 15, 2004 15.61 15.85 15.61 15.85 8,451 +0.31(+1.98%)
Jan 14, 2004 15.53 15.57 15.43 15.55 1,837 +0.07(+0.48%)
Jan 13, 2004 15.30 15.47 15.30 15.47 4,409 +0.17(+1.10%)
Jan 12, 2004 15.31 15.31 15.30 15.30 734 -0.07(-0.46%)
Jan 09, 2004 15.27 15.38 15.27 15.37 10,288 +0.07(+0.44%)
Jan 08, 2004 15.30 15.30 15.30 15.31 1,837 +0.00(+0.00%)
Jan 07, 2004 15.24 15.31 15.24 15.31 4,776 +0.07(+0.43%)
Jan 06, 2004 15.23 15.27 15.23 15.24 1,837 +0.08(+0.54%)
Jan 05, 2004 15.10 15.16 15.10 15.16 734 +0.00(+0.00%)
Jan 02, 2004 15.21 15.27 15.13 15.16 4,041 -0.01(-0.07%)
Dec 31, 2003 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Dec 30, 2003 15.17 15.17 15.17 15.17 367 -0.00(-0.02%)
Dec 29, 2003 15.13 15.24 15.13 15.17 3,674 +0.10(+0.63%)
Dec 26, 2003 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Dec 24, 2003 15.17 15.17 15.08 15.08 1,837 -0.05(-0.36%)
Dec 23, 2003 15.16 15.16 15.13 15.13 5,144 -0.10(-0.63%)
Dec 22, 2003 15.12 15.23 15.08 15.23 8,083 +0.16(+1.08%)
Dec 19, 2003 15.10 15.10 15.06 15.06 2,572 -0.11(-0.72%)
Dec 18, 2003 15.13 15.17 15.13 15.17 5,879 +0.05(+0.36%)
Dec 17, 2003 15.12 15.12 15.12 15.12 734 -0.08(-0.54%)
Dec 16, 2003 15.19 15.23 15.19 15.20 4,409 -0.11(-0.71%)
Dec 15, 2003 15.38 15.38 15.31 15.31 2,204 -0.12(-0.79%)
Dec 12, 2003 15.43 15.43 15.43 15.43 734 +0.09(+0.60%)
Dec 11, 2003 15.49 15.58 15.34 15.34 17,637 -0.05(-0.30%)
Dec 10, 2003 15.20 15.38 15.17 15.38 14,330 +0.28(+1.86%)
Dec 09, 2003 15.17 15.17 15.10 15.10 3,674 -0.01(-0.09%)
Dec 08, 2003 15.10 15.12 15.10 15.12 4,409 +0.04(+0.27%)
Dec 05, 2003 15.10 15.10 15.08 15.08 2,572 +0.01(+0.09%)
Dec 04, 2003 15.06 15.06 15.06 15.06 1,837 +0.08(+0.54%)
Dec 03, 2003 14.97 14.98 14.93 14.98 4,409 +0.22(+1.48%)
Dec 02, 2003 14.57 14.66 14.56 14.76 6,981 +0.24(+1.69%)
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.