Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 14.44 14.48 14.44 14.52 4,041 +0.10(+0.66%)
Nov 28, 2003 14.38 14.42 14.38 14.42 1,837 +0.01(+0.06%)
Nov 26, 2003 14.42 14.42 14.42 14.42 1,102 +0.06(+0.44%)
Nov 25, 2003 14.34 14.35 14.34 14.35 11,758 -0.00(-0.02%)
Nov 24, 2003 14.46 14.46 14.36 14.36 5,144 -0.07(-0.47%)
Nov 21, 2003 14.48 14.48 14.40 14.42 5,879 +0.00(+0.00%)
Nov 20, 2003 14.42 14.45 14.42 14.42 20,209 +0.03(+0.21%)
Nov 19, 2003 14.39 14.39 14.39 14.39 367 -0.00(-0.02%)
Nov 18, 2003 14.32 14.40 14.32 14.40 1,469 +0.05(+0.38%)
Nov 17, 2003 14.35 14.35 14.35 14.34 16,167 -0.08(-0.57%)
Nov 14, 2003 14.42 14.42 14.36 14.42 11,023 +0.07(+0.47%)
Nov 13, 2003 14.24 14.36 14.24 14.36 6,613 +0.07(+0.46%)
Nov 12, 2003 14.34 14.34 14.29 14.29 2,939 +0.00(+0.02%)
Nov 11, 2003 14.33 14.33 14.29 14.29 1,837 -0.09(-0.62%)
Nov 10, 2003 14.38 14.38 14.38 14.38 734 +0.06(+0.44%)
Nov 07, 2003 14.32 14.32 14.32 14.32 3,674 +0.01(+0.10%)
Nov 06, 2003 14.39 14.39 14.30 14.30 6,246 -0.04(-0.28%)
Nov 05, 2003 14.48 14.34 14.34 14.34 9,920 +0.00(+0.00%)
Nov 04, 2003 14.48 14.48 14.41 14.34 9,920 -0.14(-0.96%)
Nov 03, 2003 14.48 14.48 14.48 14.48 0 +0.06(+0.40%)
Oct 31, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Oct 30, 2003 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Oct 29, 2003 14.32 14.42 14.32 14.42 11,390 +0.03(+0.19%)
Oct 28, 2003 14.40 14.40 14.40 14.40 2,204 -0.04(-0.28%)
Oct 27, 2003 14.45 14.46 14.44 14.44 11,390 +0.03(+0.19%)
Oct 24, 2003 14.39 14.41 14.36 14.41 9,553 +0.05(+0.38%)
Oct 23, 2003 14.33 14.36 14.33 14.36 1,469 -0.02(-0.17%)
Oct 22, 2003 14.49 14.49 14.38 14.38 5,144 -0.01(-0.08%)
Oct 21, 2003 14.39 14.39 14.39 14.39 0 -0.02(-0.17%)
Oct 20, 2003 14.36 14.42 14.36 14.42 7,716 +0.01(+0.08%)
Oct 17, 2003 14.36 14.44 14.36 14.41 9,920 +0.10(+0.72%)
Oct 16, 2003 14.30 14.30 14.30 14.30 0 -0.05(-0.38%)
Oct 15, 2003 14.36 14.36 14.36 14.36 367 +0.04(+0.29%)
Oct 14, 2003 14.31 14.31 14.31 14.32 9,553 +0.01(+0.08%)
Oct 13, 2003 14.22 14.22 14.22 14.30 6,981 +0.10(+0.73%)
Oct 10, 2003 14.20 14.20 14.19 14.20 13,595 +0.08(+0.54%)
Oct 09, 2003 14.08 14.12 14.08 14.12 3,306 +0.12(+0.87%)
Oct 08, 2003 14.00 14.00 14.00 14.00 10,288 +0.15(+1.10%)
Oct 07, 2003 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Oct 06, 2003 14.02 14.02 13.83 13.85 24,618 -0.26(-1.83%)
Oct 03, 2003 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Oct 02, 2003 14.04 14.11 14.04 14.11 1,469 +0.20(+1.47%)
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.