Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.13 11.13 11.13 11.13 365 -0.15(-1.33%)
Sep 27, 2002 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Sep 26, 2002 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Sep 25, 2002 11.21 11.28 11.21 11.28 4,022 +0.14(+1.23%)
Sep 24, 2002 11.01 11.14 11.01 11.14 1,462 +0.21(+1.88%)
Sep 23, 2002 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Sep 20, 2002 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Sep 19, 2002 11.01 11.01 10.94 10.94 2,925 -0.14(-1.23%)
Sep 18, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 17, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 16, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 13, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 12, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Sep 11, 2002 11.00 11.07 11.00 11.07 3,657 +0.11(+1.02%)
Sep 10, 2002 10.67 10.96 10.66 10.96 6,948 +0.30(+2.79%)
Sep 09, 2002 10.66 10.66 10.66 10.66 1,097 +0.00(+0.00%)
Sep 06, 2002 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 05, 2002 10.66 10.66 10.66 10.66 1,828 +0.00(+0.00%)
Sep 04, 2002 10.67 10.67 10.66 10.66 731 +0.00(+0.00%)
Sep 03, 2002 10.66 10.66 10.60 10.66 3,657 -0.07(-0.64%)
Aug 30, 2002 10.66 10.73 10.66 10.73 1,097 +0.19(+1.82%)
Aug 29, 2002 10.54 10.54 10.54 10.54 365 -0.05(-0.52%)
Aug 28, 2002 10.80 10.80 10.60 10.60 5,485 -0.34(-3.13%)
Aug 27, 2002 10.94 10.94 10.94 10.94 731 +0.00(+0.00%)
Aug 26, 2002 10.80 10.94 10.80 10.94 4,388 +0.20(+1.91%)
Aug 23, 2002 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Aug 22, 2002 10.73 10.73 10.73 10.73 1,828 +0.14(+1.29%)
Aug 21, 2002 10.66 10.66 10.60 10.60 1,462 +0.04(+0.39%)
Aug 20, 2002 10.55 10.55 10.55 10.55 0 +0.23(+2.25%)
Aug 16, 2002 9.912 10.32 9.912 10.32 11,703 +0.55(+5.59%)
Aug 15, 2002 9.707 9.843 9.707 9.775 6,583 +0.21(+2.14%)
Aug 14, 2002 9.570 9.570 9.570 9.570 1,097 +0.08(+0.86%)
Aug 13, 2002 9.488 9.488 9.488 9.488 0 +0.00(+0.00%)
Aug 12, 2002 9.488 9.543 9.488 9.488 3,657 +0.05(+0.58%)
Aug 07, 2002 9.433 9.433 9.433 9.433 1,828 +0.00(+0.00%)
Aug 06, 2002 9.488 9.488 9.433 9.433 4,754 -0.11(-1.15%)
Aug 05, 2002 9.548 9.548 9.543 9.543 731 +0.01(+0.14%)
Aug 02, 2002 9.597 9.597 9.529 9.529 16,823 -0.14(-1.41%)
Aug 01, 2002 9.570 9.666 9.570 9.666 1,828 +0.16(+1.73%)
Jul 31, 2002 9.461 9.502 9.461 9.502 1,097 +0.11(+1.16%)
Jul 30, 2002 9.392 9.392 9.392 9.392 731 +0.07(+0.73%)
Jul 29, 2002 9.570 9.570 9.297 9.324 15,360 -0.27(-2.85%)
Jul 26, 2002 9.573 9.597 9.573 9.597 1,462 +0.03(+0.29%)
Jul 25, 2002 9.679 9.704 9.570 9.570 6,217 -0.11(-1.13%)
Jul 24, 2002 9.707 9.707 9.679 9.679 731 -0.07(-0.70%)
Jul 23, 2002 9.898 9.898 9.748 9.748 2,925 -0.15(-1.52%)
Jul 22, 2002 9.953 9.953 9.898 9.898 5,120 -0.12(-1.23%)
Jul 19, 2002 10.08 10.08 9.942 10.02 2,560 -0.18(-1.74%)
Jul 17, 2002 10.25 10.25 10.20 10.20 1,828 -0.15(-1.45%)
Jul 12, 2002 10.29 10.39 10.29 10.35 8,411 +0.03(+0.27%)
Jul 11, 2002 10.53 10.53 10.32 10.32 4,388 -0.27(-2.58%)
Jul 10, 2002 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 09, 2002 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 08, 2002 10.55 10.60 10.55 10.60 1,097 +0.04(+0.39%)
Jul 05, 2002 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 04, 2002 10.55 10.55 10.55 10.55 731 +0.00(+0.00%)
Jul 03, 2002 10.55 10.55 10.55 10.55 731 -0.01(-0.13%)
Jul 02, 2002 10.57 10.57 10.57 10.57 731 +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.