Mesa Royalty Trust (NY: MTR )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.31 13.47 12.73 12.79 36,376 -0.50(-3.77%)
Feb 27, 2003 12.79 13.29 12.79 13.29 17,637 +0.59(+4.67%)
Feb 26, 2003 12.70 12.70 12.70 12.70 734 -0.02(-0.19%)
Feb 25, 2003 12.68 12.74 12.68 12.72 2,572 -0.03(-0.21%)
Feb 24, 2003 12.42 12.93 12.41 12.75 45,562 +0.42(+3.42%)
Feb 21, 2003 12.11 12.38 12.11 12.33 13,962 +0.25(+2.05%)
Feb 20, 2003 11.65 12.38 11.65 12.08 36,743 +0.38(+3.23%)
Feb 19, 2003 11.63 11.77 11.63 11.70 13,962 +0.07(+0.58%)
Feb 18, 2003 11.84 11.84 11.63 11.63 13,962 -0.34(-2.84%)
Feb 14, 2003 11.97 11.97 11.97 11.97 6,613 -0.07(-0.56%)
Feb 13, 2003 12.31 12.31 12.04 12.04 20,944 -0.20(-1.67%)
Feb 12, 2003 13.00 13.40 12.11 12.25 79,366 -0.75(-5.76%)
Feb 11, 2003 12.74 13.00 12.74 13.00 8,818 +0.27(+2.14%)
Feb 10, 2003 12.38 12.72 12.38 12.72 4,776 +0.34(+2.75%)
Feb 07, 2003 12.25 12.38 12.25 12.38 3,674 +0.19(+1.56%)
Feb 06, 2003 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Feb 05, 2003 12.14 12.19 12.14 12.19 734 +0.08(+0.67%)
Feb 04, 2003 12.11 12.11 12.11 12.11 1,102 +0.00(+0.00%)
Feb 03, 2003 11.97 12.11 11.97 12.11 2,939 +0.07(+0.56%)
Jan 31, 2003 11.97 12.11 11.97 12.04 4,776 +0.00(+0.00%)
Jan 30, 2003 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Jan 29, 2003 12.06 12.06 11.95 12.04 7,348 -0.04(-0.34%)
Jan 28, 2003 11.88 12.08 11.88 12.08 4,041 +0.14(+1.14%)
Jan 27, 2003 11.84 11.95 11.84 11.95 2,204 +0.16(+1.39%)
Jan 24, 2003 11.84 11.84 11.78 11.78 3,306 -0.05(-0.46%)
Jan 23, 2003 11.77 11.84 11.72 11.84 2,939 +0.12(+1.05%)
Jan 22, 2003 11.72 11.72 11.65 11.72 2,572 +0.07(+0.58%)
Jan 21, 2003 11.65 11.72 11.65 11.65 3,674 +0.00(+0.00%)
Jan 17, 2003 11.70 11.70 11.65 11.65 2,939 +0.00(+0.00%)
Jan 16, 2003 11.70 11.70 11.65 11.65 1,102 +0.01(+0.12%)
Jan 15, 2003 11.63 11.63 11.50 11.63 4,041 +0.00(+0.00%)
Jan 14, 2003 11.70 11.70 11.57 11.63 5,879 -0.07(-0.58%)
Jan 13, 2003 11.70 11.70 11.70 11.70 2,204 -0.07(-0.58%)
Jan 10, 2003 11.81 11.81 11.77 11.77 1,837 +0.03(+0.23%)
Jan 09, 2003 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Jan 08, 2003 11.57 11.81 11.57 11.74 17,637 +0.24(+2.13%)
Jan 07, 2003 11.43 11.50 11.43 11.50 2,572 +0.07(+0.59%)
Jan 03, 2003 11.50 11.50 11.43 11.43 4,041 +0.07(+0.60%)
Jan 02, 2003 11.36 11.36 11.36 11.36 734 -0.07(-0.60%)
Dec 31, 2002 11.43 11.43 11.43 11.43 367 +0.00(+0.00%)
Dec 30, 2002 11.43 11.43 11.43 11.43 1,102 -0.08(-0.71%)
Dec 27, 2002 11.51 11.51 11.51 11.51 1,837 +0.00(+0.00%)
Dec 26, 2002 11.70 11.70 11.51 11.51 5,144 +0.08(+0.71%)
Dec 24, 2002 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Dec 23, 2002 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Dec 20, 2002 11.44 11.44 11.43 11.43 4,409 -0.07(-0.59%)
Dec 19, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 18, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 17, 2002 11.50 11.50 11.50 11.50 1,102 +0.07(+0.59%)
Dec 16, 2002 11.37 11.40 11.37 11.43 7,348 +0.00(+0.00%)
Dec 13, 2002 11.43 11.43 11.43 11.43 16,167 +0.03(+0.24%)
Dec 12, 2002 11.43 11.43 11.39 11.40 4,776 +0.04(+0.34%)
Dec 11, 2002 11.37 11.37 11.37 11.37 1,469 -0.01(-0.05%)
Dec 10, 2002 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Dec 09, 2002 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
Dec 06, 2002 11.37 11.37 11.37 11.37 1,837 -0.01(-0.05%)
Dec 05, 2002 11.38 11.38 11.38 11.38 1,837 -0.04(-0.36%)
Dec 04, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 03, 2002 11.42 11.42 11.42 11.42 6,613 +0.04(+0.36%)
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.