Mesa Royalty Trust (NY: MTR )

5.030 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 51.20 51.20 51.20 51.20 400 -0.18(-0.35%)
Sep 29, 2003 51.38 51.38 51.38 51.38 200 -0.42(-0.81%)
Sep 26, 2003 51.80 51.80 51.80 51.80 0 +0.00(+0.00%)
Sep 25, 2003 51.75 51.80 51.75 51.80 1,300 +0.31(+0.60%)
Sep 24, 2003 51.49 51.49 51.49 51.49 200 +0.10(+0.19%)
Sep 23, 2003 51.38 51.39 51.38 51.39 500 -0.01(-0.02%)
Sep 22, 2003 51.40 51.40 51.40 51.40 0 +0.65(+1.28%)
Sep 19, 2003 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Sep 18, 2003 50.75 50.75 50.75 50.75 700 -0.94(-1.82%)
Sep 17, 2003 52.00 52.00 52.00 51.69 1,600 -0.11(-0.21%)
Sep 16, 2003 52.00 52.00 51.89 51.80 600 -0.25(-0.48%)
Sep 15, 2003 52.74 52.74 52.03 52.05 2,200 -0.95(-1.79%)
Sep 12, 2003 52.30 53.00 52.30 53.00 1,700 +0.70(+1.34%)
Sep 11, 2003 52.00 52.63 52.00 52.30 1,400 +0.31(+0.60%)
Sep 10, 2003 51.92 51.99 51.92 51.99 300 -0.01(-0.02%)
Sep 09, 2003 51.90 52.00 51.75 52.00 400 +0.40(+0.78%)
Sep 08, 2003 51.55 51.60 51.55 51.60 1,000 +0.35(+0.68%)
Sep 05, 2003 50.65 51.25 50.65 51.25 1,300 +0.25(+0.49%)
Sep 04, 2003 51.25 51.25 50.75 51.00 2,200 -0.50(-0.97%)
Sep 03, 2003 51.70 51.80 51.50 51.50 700 -0.50(-0.96%)
Sep 02, 2003 52.00 52.00 52.00 52.00 100 +0.00(+0.00%)
Aug 29, 2003 51.70 52.00 51.70 52.00 1,600 +0.00(+0.00%)
Aug 28, 2003 51.70 52.00 51.70 52.00 500 +0.44(+0.85%)
Aug 27, 2003 51.29 51.56 51.29 51.56 800 -0.44(-0.85%)
Aug 26, 2003 52.44 52.48 52.00 52.00 3,600 -0.31(-0.59%)
Aug 25, 2003 52.14 52.44 52.14 52.31 1,200 +0.19(+0.36%)
Aug 22, 2003 52.51 52.51 52.12 52.12 2,300 -0.39(-0.74%)
Aug 21, 2003 52.70 52.70 52.50 52.51 500 -0.23(-0.44%)
Aug 20, 2003 52.79 52.79 52.74 52.74 200 -0.11(-0.21%)
Aug 19, 2003 52.75 52.85 52.60 52.85 4,400 +0.10(+0.19%)
Aug 18, 2003 52.74 52.75 52.63 52.75 1,200 +0.15(+0.29%)
Aug 15, 2003 52.60 52.60 52.60 52.60 100 +0.10(+0.19%)
Aug 14, 2003 52.38 52.64 52.34 52.50 2,900 +0.24(+0.46%)
Aug 13, 2003 51.85 52.26 51.85 52.26 6,700 +0.43(+0.83%)
Aug 12, 2003 51.66 52.11 51.66 51.83 2,000 -0.08(-0.15%)
Aug 11, 2003 51.80 51.95 51.80 51.91 900 +0.26(+0.50%)
Aug 08, 2003 51.81 51.81 51.65 51.65 600 -0.15(-0.29%)
Aug 07, 2003 51.64 51.80 51.64 51.80 300 +0.17(+0.33%)
Aug 06, 2003 51.50 51.63 51.42 51.63 3,600 -0.12(-0.23%)
Aug 05, 2003 51.51 51.92 51.50 51.75 3,700 +0.35(+0.68%)
Aug 04, 2003 51.46 51.46 51.16 51.40 600 +0.19(+0.37%)
Aug 01, 2003 50.90 51.21 50.80 51.21 3,000 +0.33(+0.65%)
Jul 31, 2003 50.88 50.89 50.88 50.88 500 -0.11(-0.22%)
Jul 30, 2003 50.85 51.08 50.85 50.99 2,400 +0.49(+0.97%)
Jul 29, 2003 50.59 50.59 50.19 50.50 2,300 -0.23(-0.45%)
Jul 28, 2003 50.73 50.85 50.73 50.73 1,000 +0.00(+0.00%)
Jul 25, 2003 50.73 50.73 50.73 50.73 500 +0.43(+0.85%)
Jul 24, 2003 50.50 50.50 50.30 50.30 3,000 +0.05(+0.10%)
Jul 23, 2003 50.56 50.56 50.25 50.25 1,100 -0.46(-0.91%)
Jul 22, 2003 50.55 50.80 50.55 50.71 700 +0.41(+0.82%)
Jul 21, 2003 50.70 50.72 50.27 50.30 4,200 -0.15(-0.30%)
Jul 18, 2003 50.50 50.50 50.20 50.45 2,800 -0.05(-0.10%)
Jul 17, 2003 50.42 50.50 50.42 50.50 200 -0.22(-0.43%)
Jul 16, 2003 50.60 51.00 50.60 50.72 900 -0.13(-0.26%)
Jul 15, 2003 50.74 50.85 50.74 50.85 400 -0.14(-0.27%)
Jul 14, 2003 50.46 51.08 50.41 50.99 4,400 +0.69(+1.37%)
Jul 11, 2003 50.80 51.00 50.30 50.30 1,900 -0.50(-0.98%)
Jul 10, 2003 50.81 50.95 50.80 50.80 2,300 +0.24(+0.47%)
Jul 09, 2003 49.90 50.56 49.90 50.56 800 +0.66(+1.32%)
Jul 08, 2003 49.75 49.90 49.75 49.90 4,100 -0.95(-1.87%)
Jul 07, 2003 51.00 51.00 50.85 50.85 1,600 +0.10(+0.20%)
Jul 03, 2003 51.08 51.08 50.75 50.75 600 -0.33(-0.65%)
Jul 02, 2003 51.05 51.08 51.05 51.08 500 +0.10(+0.20%)
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.