Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.91 10.91 10.91 10.91 8,411 -0.01(-0.13%)
May 28, 2002 10.94 11.07 10.92 10.92 5,851 -0.01(-0.12%)
May 27, 2002 10.94 10.94 10.94 10.94 731 +0.00(+0.00%)
May 24, 2002 10.94 10.94 10.94 10.94 731 +0.03(+0.25%)
May 23, 2002 10.91 10.91 10.91 10.91 365 -0.03(-0.25%)
May 22, 2002 10.91 10.94 10.91 10.94 8,777 +0.03(+0.25%)
May 21, 2002 10.91 10.91 10.91 10.91 365 +0.00(+0.00%)
May 20, 2002 10.88 10.91 10.77 10.91 40,229 +0.03(+0.25%)
May 17, 2002 10.90 10.93 10.87 10.88 2,925 -0.05(-0.50%)
May 16, 2002 10.94 10.94 10.94 10.94 365 -0.07(-0.62%)
May 15, 2002 10.94 11.01 10.94 11.01 6,583 +0.07(+0.63%)
May 14, 2002 11.28 11.28 10.94 10.94 30,355 -0.27(-2.44%)
May 13, 2002 11.35 11.35 11.21 11.21 5,485 -0.16(-1.44%)
May 10, 2002 11.37 11.37 11.37 11.37 365 -0.03(-0.24%)
May 09, 2002 11.42 11.42 11.40 11.40 1,097 +0.04(+0.36%)
May 08, 2002 11.36 11.36 11.36 11.36 1,097 -0.04(-0.36%)
May 07, 2002 11.48 11.48 11.40 11.40 4,388 -0.08(-0.71%)
May 06, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
May 03, 2002 11.48 11.48 11.48 11.48 5,120 +0.01(+0.12%)
May 02, 2002 11.51 11.51 11.47 11.47 4,754 -0.01(-0.12%)
May 01, 2002 11.48 11.48 11.48 11.48 731 -0.01(-0.12%)
Apr 30, 2002 11.50 11.50 11.50 11.50 365 +0.03(+0.24%)
Apr 29, 2002 11.51 11.51 11.47 11.47 2,560 +0.00(+0.00%)
Apr 26, 2002 11.47 11.47 11.47 11.47 365 +0.01(+0.12%)
Apr 25, 2002 11.52 11.52 11.46 11.46 4,388 -0.08(-0.69%)
Apr 24, 2002 11.54 11.54 11.54 11.54 365 +0.00(+0.00%)
Apr 23, 2002 11.54 11.54 11.54 11.54 731 +0.00(+0.00%)
Apr 22, 2002 11.59 11.59 11.54 11.54 1,462 +0.01(+0.09%)
Apr 19, 2002 11.54 11.54 11.53 11.53 4,754 +0.00(+0.00%)
Apr 18, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Apr 17, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Apr 16, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Apr 15, 2002 11.53 11.53 11.53 11.53 731 +0.01(+0.12%)
Apr 12, 2002 11.48 11.54 11.48 11.51 5,851 +0.10(+0.84%)
Apr 11, 2002 11.54 11.54 11.42 11.42 7,680 -0.07(-0.60%)
Apr 10, 2002 11.54 11.54 11.48 11.48 4,022 +0.00(+0.00%)
Apr 09, 2002 11.54 11.54 11.48 11.48 2,560 -0.01(-0.12%)
Apr 08, 2002 11.50 11.50 11.50 11.50 8,045 +0.07(+0.60%)
Apr 05, 2002 11.39 11.46 11.39 11.43 2,194 +0.01(+0.12%)
Apr 04, 2002 11.59 11.59 11.42 11.42 9,143 -0.15(-1.30%)
Apr 03, 2002 11.44 11.59 11.44 11.57 6,217 +0.19(+1.68%)
Apr 02, 2002 11.28 11.46 11.28 11.37 8,411 +0.11(+0.97%)
Apr 01, 2002 11.31 11.31 11.27 11.27 3,291 -0.04(-0.36%)
Mar 29, 2002 11.25 11.32 11.25 11.31 6,217 +0.00(+0.00%)
Mar 28, 2002 11.25 11.32 11.25 11.31 6,217 +0.08(+0.76%)
Mar 27, 2002 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Mar 26, 2002 11.29 11.29 11.22 11.22 4,388 -0.15(-1.35%)
Mar 25, 2002 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Mar 22, 2002 11.42 11.42 11.37 11.37 9,508 +0.03(+0.24%)
Mar 21, 2002 11.32 11.35 11.32 11.35 7,680 +0.03(+0.24%)
Mar 20, 2002 11.35 11.35 11.32 11.32 2,560 +0.04(+0.36%)
Mar 19, 2002 11.21 11.31 11.21 11.28 16,091 +0.11(+0.98%)
Mar 18, 2002 11.10 11.20 11.10 11.17 2,194 +0.07(+0.62%)
Mar 15, 2002 11.09 11.13 11.09 11.10 8,777 +0.01(+0.12%)
Mar 14, 2002 11.09 11.09 11.09 11.09 3,291 +0.00(+0.00%)
Mar 13, 2002 11.04 11.09 11.04 11.09 731 +0.05(+0.50%)
Mar 12, 2002 11.03 11.03 11.03 11.03 365 -0.01(-0.12%)
Mar 11, 2002 10.90 11.05 10.90 11.05 16,823 +0.12(+1.13%)
Mar 08, 2002 10.93 10.94 10.92 10.92 19,017 -0.01(-0.10%)
Mar 07, 2002 10.93 10.93 10.93 10.93 3,291 +0.00(+0.02%)
Mar 06, 2002 10.92 10.93 10.91 10.93 6,217 +0.06(+0.58%)
Mar 05, 2002 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Mar 04, 2002 10.87 10.87 10.87 10.87 365 +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.