Mesa Royalty Trust (NY: MTR )

4.600 USD -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 54.25 55.20 54.25 55.20 1,600 +1.20(+2.22%)
Mar 30, 2004 53.85 54.00 53.50 54.00 2,200 +0.40(+0.75%)
Mar 29, 2004 54.55 54.55 53.60 53.60 2,400 -1.20(-2.19%)
Mar 26, 2004 55.00 55.00 54.75 54.80 900 -0.20(-0.36%)
Mar 25, 2004 55.00 55.00 55.00 55.00 1,000 +0.15(+0.27%)
Mar 24, 2004 54.80 54.93 54.80 54.85 2,000 +0.35(+0.64%)
Mar 23, 2004 54.60 54.70 54.20 54.50 2,600 +0.00(+0.00%)
Mar 22, 2004 54.26 54.50 54.25 54.50 6,100 +0.49(+0.91%)
Mar 19, 2004 54.15 54.15 54.01 54.01 400 +0.01(+0.02%)
Mar 18, 2004 54.23 54.23 54.00 54.00 1,600 -0.20(-0.37%)
Mar 17, 2004 53.90 54.20 53.90 54.20 400 +0.45(+0.84%)
Mar 16, 2004 53.76 54.04 53.75 53.75 1,700 -0.25(-0.46%)
Mar 15, 2004 54.00 54.00 54.00 54.00 100 -0.15(-0.28%)
Mar 12, 2004 54.00 54.15 53.90 54.15 1,600 -0.25(-0.46%)
Mar 11, 2004 53.75 54.40 53.75 54.40 1,900 +0.40(+0.74%)
Mar 10, 2004 54.75 54.75 54.00 54.00 2,700 -0.75(-1.37%)
Mar 09, 2004 54.75 54.75 54.75 54.75 500 +0.00(+0.00%)
Mar 08, 2004 54.75 54.75 54.74 54.75 500 -0.15(-0.27%)
Mar 05, 2004 54.20 54.90 54.05 54.90 4,400 +0.70(+1.29%)
Mar 04, 2004 54.15 54.20 54.15 54.20 3,300 +0.09(+0.17%)
Mar 03, 2004 54.37 54.37 54.10 54.11 500 -0.06(-0.11%)
Mar 02, 2004 54.00 54.20 53.90 54.17 4,900 -0.03(-0.06%)
Mar 01, 2004 53.84 54.20 53.84 54.20 2,000 +0.70(+1.31%)
Feb 27, 2004 52.35 53.54 52.35 53.50 2,600 +1.31(+2.51%)
Feb 26, 2004 52.00 52.19 51.60 52.19 4,700 -0.56(-1.06%)
Feb 25, 2004 53.33 53.33 52.56 52.75 4,400 -1.35(-2.50%)
Feb 24, 2004 54.45 54.50 54.05 54.10 6,300 -0.60(-1.10%)
Feb 23, 2004 55.50 55.60 54.00 54.70 3,500 -0.60(-1.08%)
Feb 20, 2004 55.48 55.65 55.00 55.30 2,100 -0.15(-0.27%)
Feb 19, 2004 55.30 55.45 55.30 55.45 300 +0.45(+0.82%)
Feb 18, 2004 56.70 56.70 54.75 55.00 7,800 -1.80(-3.17%)
Feb 17, 2004 57.05 57.05 56.80 56.80 1,200 +0.00(+0.00%)
Feb 13, 2004 57.05 57.20 56.80 56.80 2,500 -0.10(-0.18%)
Feb 12, 2004 56.15 56.90 56.15 56.90 2,400 +0.50(+0.89%)
Feb 11, 2004 57.00 57.00 56.40 56.40 1,200 -0.87(-1.52%)
Feb 10, 2004 56.42 57.28 56.42 57.27 3,900 +1.10(+1.96%)
Feb 09, 2004 56.35 56.35 56.17 56.17 300 -0.18(-0.32%)
Feb 06, 2004 56.50 56.50 56.35 56.35 1,500 -0.25(-0.44%)
Feb 05, 2004 56.75 56.75 56.60 56.60 200 -0.40(-0.70%)
Feb 04, 2004 57.15 57.40 57.00 57.00 600 -0.40(-0.70%)
Feb 03, 2004 57.40 57.40 57.40 57.40 1,000 -0.30(-0.52%)
Feb 02, 2004 57.90 58.15 57.70 57.70 500 +0.05(+0.09%)
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%)
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.