Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.08 11.08 11.08 11.08 367 -0.15(-1.33%)
Sep 27, 2002 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Sep 26, 2002 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Sep 25, 2002 11.16 11.23 11.16 11.23 4,041 +0.14(+1.23%)
Sep 24, 2002 10.95 11.09 10.95 11.09 1,469 +0.20(+1.87%)
Sep 23, 2002 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Sep 20, 2002 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Sep 19, 2002 10.95 10.95 10.89 10.89 2,939 -0.14(-1.23%)
Sep 18, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 17, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 16, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 13, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 12, 2002 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Sep 11, 2002 10.95 11.02 10.95 11.02 3,674 +0.11(+1.02%)
Sep 10, 2002 10.62 10.91 10.61 10.91 6,981 +0.30(+2.79%)
Sep 09, 2002 10.61 10.61 10.61 10.61 1,102 +0.00(+0.00%)
Sep 06, 2002 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Sep 05, 2002 10.61 10.61 10.61 10.61 1,837 +0.00(+0.00%)
Sep 04, 2002 10.62 10.62 10.61 10.61 734 +0.00(+0.00%)
Sep 03, 2002 10.61 10.61 10.55 10.61 3,674 -0.07(-0.64%)
Aug 30, 2002 10.61 10.68 10.61 10.68 1,102 +0.19(+1.82%)
Aug 29, 2002 10.49 10.49 10.49 10.49 367 -0.05(-0.52%)
Aug 28, 2002 10.75 10.75 10.55 10.55 5,511 -0.34(-3.13%)
Aug 27, 2002 10.89 10.89 10.89 10.89 734 +0.00(+0.00%)
Aug 26, 2002 10.75 10.89 10.75 10.89 4,409 +0.20(+1.91%)
Aug 23, 2002 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Aug 22, 2002 10.68 10.68 10.68 10.68 1,837 +0.14(+1.29%)
Aug 21, 2002 10.61 10.61 10.55 10.55 1,469 +0.04(+0.39%)
Aug 20, 2002 10.51 10.51 10.51 10.51 0 +0.23(+2.25%)
Aug 16, 2002 9.866 10.27 9.866 10.27 11,758 +0.54(+5.59%)
Aug 15, 2002 9.661 9.798 9.661 9.729 6,613 +0.20(+2.14%)
Aug 14, 2002 9.525 9.525 9.525 9.525 1,102 +0.08(+0.86%)
Aug 13, 2002 9.444 9.444 9.444 9.444 0 +0.00(+0.00%)
Aug 12, 2002 9.444 9.498 9.444 9.444 3,674 +0.05(+0.58%)
Aug 07, 2002 9.389 9.389 9.389 9.389 1,837 +0.00(+0.00%)
Aug 06, 2002 9.444 9.444 9.389 9.389 4,776 -0.11(-1.15%)
Aug 05, 2002 9.504 9.504 9.498 9.498 734 +0.01(+0.14%)
Aug 02, 2002 9.553 9.553 9.485 9.485 16,902 -0.14(-1.41%)
Aug 01, 2002 9.525 9.621 9.525 9.621 1,837 +0.16(+1.73%)
Jul 31, 2002 9.417 9.457 9.417 9.457 1,102 +0.11(+1.16%)
Jul 30, 2002 9.348 9.348 9.348 9.348 734 +0.07(+0.73%)
Jul 29, 2002 9.525 9.525 9.253 9.280 15,432 -0.27(-2.85%)
Jul 26, 2002 9.528 9.553 9.528 9.553 1,469 +0.03(+0.29%)
Jul 25, 2002 9.634 9.659 9.525 9.525 6,246 -0.11(-1.13%)
Jul 24, 2002 9.661 9.661 9.634 9.634 734 -0.07(-0.70%)
Jul 23, 2002 9.852 9.852 9.702 9.702 2,939 -0.15(-1.52%)
Jul 22, 2002 9.906 9.906 9.852 9.852 5,144 -0.12(-1.23%)
Jul 19, 2002 10.03 10.03 9.896 9.974 2,572 -0.18(-1.74%)
Jul 17, 2002 10.21 10.21 10.15 10.15 1,837 -0.15(-1.45%)
Jul 12, 2002 10.25 10.34 10.25 10.30 8,451 +0.03(+0.26%)
Jul 11, 2002 10.48 10.48 10.27 10.27 4,409 -0.27(-2.58%)
Jul 10, 2002 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 09, 2002 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 08, 2002 10.51 10.55 10.51 10.55 1,102 +0.04(+0.39%)
Jul 05, 2002 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 04, 2002 10.51 10.51 10.51 10.51 734 +0.00(+0.00%)
Jul 03, 2002 10.51 10.51 10.51 10.51 734 -0.01(-0.13%)
Jul 02, 2002 10.52 10.52 10.52 10.52 734 +0.04(+0.39%)
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.