Mesa Royalty Trust (NY: MTR )

10.55 +0.15 (+1.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.66 16.66 16.27 16.27 16,414 -0.43(-2.57%)
Jun 27, 2003 16.78 16.78 16.69 16.69 7,402 -0.01(-0.04%)
Jun 26, 2003 16.58 16.70 16.58 16.70 1,609 -0.08(-0.46%)
Jun 25, 2003 16.44 16.78 16.41 16.78 5,149 +0.39(+2.37%)
Jun 24, 2003 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Jun 23, 2003 16.62 16.67 16.39 16.39 3,218 -0.16(-0.94%)
Jun 20, 2003 16.54 16.54 16.54 16.54 321 +0.08(+0.47%)
Jun 19, 2003 16.41 16.47 16.41 16.47 2,574 +0.03(+0.19%)
Jun 18, 2003 16.50 16.50 16.42 16.44 9,011 -0.19(-1.12%)
Jun 17, 2003 16.47 16.72 16.47 16.62 5,793 +0.31(+1.89%)
Jun 16, 2003 16.47 16.56 16.32 16.32 8,046 -0.07(-0.46%)
Jun 13, 2003 16.47 16.47 16.20 16.39 15,770 -0.23(-1.40%)
Jun 12, 2003 15.92 16.70 15.92 16.62 26,391 +0.87(+5.52%)
Jun 11, 2003 14.99 15.89 14.91 15.75 42,162 +0.74(+4.90%)
Jun 10, 2003 15.22 15.22 15.01 15.02 18,667 -0.36(-2.36%)
Jun 09, 2003 15.54 15.54 15.22 15.38 25,748 +0.11(+0.71%)
Jun 06, 2003 16.14 16.16 15.26 15.27 29,288 -0.87(-5.39%)
Jun 05, 2003 16.16 16.16 16.03 16.14 21,564 -0.09(-0.57%)
Jun 04, 2003 16.31 16.37 16.23 16.23 2,574 -0.16(-0.95%)
Jun 03, 2003 16.54 16.54 16.30 16.39 6,115 -0.16(-0.94%)
Jun 02, 2003 16.93 17.00 16.54 16.54 29,610 -0.39(-2.29%)
May 30, 2003 16.50 16.93 16.50 16.93 20,920 +0.50(+3.02%)
May 29, 2003 16.37 16.47 16.37 16.44 5,471 -0.02(-0.09%)
May 28, 2003 16.47 16.50 16.32 16.45 10,299 -0.17(-1.03%)
May 27, 2003 16.09 16.62 16.03 16.62 24,138 +0.45(+2.79%)
May 23, 2003 16.77 16.77 16.03 16.17 28,322 -0.67(-3.98%)
May 22, 2003 16.70 16.87 16.59 16.84 11,586 +0.21(+1.23%)
May 21, 2003 16.31 16.68 16.31 16.64 7,724 +0.25(+1.52%)
May 20, 2003 16.08 16.62 16.08 16.39 14,161 +0.39(+2.45%)
May 19, 2003 15.61 16.00 15.61 16.00 7,080 +0.39(+2.47%)
May 16, 2003 15.33 15.61 15.32 15.61 12,552 +0.31(+2.05%)
May 15, 2003 15.15 15.30 15.15 15.30 1,287 +0.29(+1.95%)
May 14, 2003 14.87 15.01 14.87 15.01 2,252 +0.25(+1.68%)
May 13, 2003 14.76 14.85 14.76 14.76 3,218 +0.05(+0.32%)
May 12, 2003 14.71 14.80 14.71 14.71 2,252 +0.03(+0.21%)
May 09, 2003 14.60 14.68 14.60 14.68 3,862 +0.17(+1.18%)
May 08, 2003 14.47 14.54 14.47 14.51 1,287 +0.10(+0.71%)
May 07, 2003 14.32 14.41 14.31 14.41 3,540 +0.10(+0.69%)
May 06, 2003 14.31 14.31 14.31 14.31 643 +0.06(+0.44%)
May 05, 2003 14.15 14.25 14.15 14.25 3,218 +0.14(+0.99%)
May 02, 2003 14.07 14.11 14.07 14.11 1,609 +0.11(+0.78%)
May 01, 2003 14.01 14.07 14.00 14.00 2,252 +0.05(+0.33%)
Apr 30, 2003 14.04 14.04 13.95 13.95 9,977 -0.19(-1.34%)
Apr 29, 2003 14.16 14.16 14.13 14.14 1,931 -0.09(-0.63%)
Apr 28, 2003 14.23 14.23 14.23 14.23 0 +0.00(+0.00%)
Apr 25, 2003 14.23 14.23 14.03 14.23 7,402 +0.03(+0.24%)
Apr 24, 2003 14.04 14.20 14.04 14.20 2,896 +0.21(+1.53%)
Apr 23, 2003 13.97 13.98 13.97 13.98 1,287 +0.08(+0.56%)
Apr 22, 2003 13.75 13.90 13.75 13.90 1,609 +0.17(+1.24%)
Apr 21, 2003 13.73 13.73 13.73 13.73 3,540 +0.00(+0.00%)
Apr 17, 2003 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Apr 16, 2003 13.73 13.73 13.69 13.73 2,252 +0.06(+0.45%)
Apr 15, 2003 13.64 13.72 13.64 13.67 4,827 +0.03(+0.23%)
Apr 14, 2003 13.68 13.68 13.64 13.64 1,609 -0.03(-0.23%)
Apr 11, 2003 13.67 13.67 13.67 13.67 321 -0.08(-0.61%)
Apr 10, 2003 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Apr 09, 2003 13.75 13.75 13.75 13.75 321 +0.04(+0.27%)
Apr 08, 2003 13.63 13.72 13.62 13.72 4,184 +0.09(+0.68%)
Apr 07, 2003 13.64 13.64 13.62 13.62 643 -0.02(-0.11%)
Apr 04, 2003 13.64 13.64 13.64 13.64 0 +0.00(+0.00%)
Apr 03, 2003 13.72 13.72 13.64 13.64 4,827 -0.14(-1.01%)
Apr 02, 2003 13.83 13.83 13.78 13.78 643 -0.06(-0.43%)
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.