Mesa Royalty Trust (NY: MTR )

5.792 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.45 14.83 14.45 14.83 23,883 +0.44(+3.02%)
May 29, 2003 14.34 14.42 14.34 14.40 6,246 -0.01(-0.09%)
May 28, 2003 14.43 14.45 14.29 14.41 11,758 -0.15(-1.03%)
May 27, 2003 14.10 14.56 14.04 14.56 27,557 +0.39(+2.79%)
May 23, 2003 14.69 14.69 14.04 14.17 32,334 -0.59(-3.98%)
May 22, 2003 14.63 14.78 14.53 14.75 13,227 +0.18(+1.23%)
May 21, 2003 14.29 14.61 14.29 14.57 8,818 +0.22(+1.52%)
May 20, 2003 14.08 14.56 14.08 14.36 16,167 +0.34(+2.45%)
May 19, 2003 13.68 14.02 13.68 14.01 8,083 +0.34(+2.47%)
May 16, 2003 13.43 13.68 13.42 13.68 14,330 +0.27(+2.05%)
May 15, 2003 13.27 13.40 13.27 13.40 1,469 +0.26(+1.95%)
May 14, 2003 13.02 13.14 13.02 13.14 2,572 +0.22(+1.68%)
May 13, 2003 12.92 13.01 12.92 12.93 3,674 +0.04(+0.32%)
May 12, 2003 12.88 12.96 12.88 12.89 2,572 +0.03(+0.21%)
May 09, 2003 12.79 12.86 12.79 12.86 4,409 +0.15(+1.18%)
May 08, 2003 12.67 12.74 12.67 12.71 1,469 +0.09(+0.71%)
May 07, 2003 12.55 12.62 12.54 12.62 4,041 +0.09(+0.69%)
May 06, 2003 12.53 12.53 12.53 12.53 734 +0.05(+0.44%)
May 05, 2003 12.40 12.48 12.40 12.48 3,674 +0.12(+0.99%)
May 02, 2003 12.33 12.36 12.33 12.36 1,837 +0.10(+0.78%)
May 01, 2003 12.27 12.32 12.26 12.26 2,572 +0.04(+0.33%)
Apr 30, 2003 12.30 12.30 12.22 12.22 11,390 -0.17(-1.34%)
Apr 29, 2003 12.40 12.40 12.38 12.39 2,204 -0.08(-0.63%)
Apr 28, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Apr 25, 2003 12.46 12.46 12.29 12.46 8,451 +0.03(+0.24%)
Apr 24, 2003 12.30 12.43 12.30 12.43 3,306 +0.19(+1.53%)
Apr 23, 2003 12.23 12.25 12.23 12.25 1,469 +0.07(+0.56%)
Apr 22, 2003 12.04 12.18 12.04 12.18 1,837 +0.15(+1.24%)
Apr 21, 2003 12.03 12.03 12.03 12.03 4,041 +0.00(+0.00%)
Apr 17, 2003 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Apr 16, 2003 12.03 12.03 11.99 12.03 2,572 +0.05(+0.45%)
Apr 15, 2003 11.95 12.02 11.95 11.97 5,511 +0.03(+0.23%)
Apr 14, 2003 11.98 11.98 11.95 11.95 1,837 -0.03(-0.23%)
Apr 11, 2003 11.97 11.97 11.97 11.97 367 -0.07(-0.61%)
Apr 10, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Apr 09, 2003 12.05 12.05 12.05 12.05 367 +0.03(+0.27%)
Apr 08, 2003 11.94 12.02 11.93 12.02 4,776 +0.08(+0.68%)
Apr 07, 2003 11.95 11.95 11.93 11.93 734 -0.01(-0.11%)
Apr 04, 2003 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Apr 03, 2003 12.02 12.02 11.95 11.95 5,511 -0.12(-1.01%)
Apr 02, 2003 12.11 12.11 12.07 12.07 734 -0.05(-0.43%)
Apr 01, 2003 12.01 12.12 12.01 12.12 2,204 +0.05(+0.43%)
Mar 31, 2003 12.07 12.07 12.07 12.07 1,102 -0.07(-0.56%)
Mar 28, 2003 12.03 12.14 12.03 12.14 7,716 +0.16(+1.36%)
Mar 27, 2003 11.99 11.99 11.97 11.97 1,102 -0.16(-1.35%)
Mar 26, 2003 12.23 12.23 12.14 12.14 5,144 -0.09(-0.76%)
Mar 25, 2003 12.22 12.23 12.22 12.23 4,409 +0.08(+0.65%)
Mar 24, 2003 12.14 12.38 12.14 12.15 15,432 +0.03(+0.22%)
Mar 21, 2003 12.18 12.18 12.12 12.12 1,837 -0.10(-0.82%)
Mar 20, 2003 12.31 12.31 12.23 12.23 2,204 -0.15(-1.21%)
Mar 19, 2003 12.22 12.37 12.22 12.37 4,409 +0.21(+1.70%)
Mar 18, 2003 12.01 12.17 11.97 12.17 12,125 +0.17(+1.38%)
Mar 17, 2003 11.99 12.00 11.83 12.00 44,827 -0.05(-0.45%)
Mar 14, 2003 12.09 12.11 12.02 12.06 17,269 -0.03(-0.25%)
Mar 13, 2003 12.05 12.38 12.00 12.09 65,404 +0.03(+0.25%)
Mar 12, 2003 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Mar 11, 2003 12.21 12.21 11.97 12.06 24,618 -0.14(-1.16%)
Mar 10, 2003 12.81 12.81 12.14 12.20 70,915 -0.61(-4.76%)
Mar 07, 2003 12.82 12.82 12.80 12.81 2,204 -0.01(-0.11%)
Mar 06, 2003 12.82 12.82 12.82 12.82 11,758 +0.00(+0.02%)
Mar 05, 2003 12.82 13.06 12.79 12.82 65,404 -0.11(-0.84%)
Mar 04, 2003 12.80 13.19 12.79 12.93 23,516 +0.06(+0.44%)
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.