Mesa Royalty Trust (NY: MTR )

10.42 +0.02 (+0.21%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 30, 2003 17.40 17.40 17.40 17.40 320 -0.00(-0.02%)
Dec 29, 2003 17.36 17.47 17.36 17.40 3,203 +0.11(+0.63%)
Dec 26, 2003 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Dec 24, 2003 17.40 17.40 17.29 17.29 1,601 -0.06(-0.36%)
Dec 23, 2003 17.39 17.39 17.36 17.36 4,484 -0.11(-0.63%)
Dec 22, 2003 17.34 17.47 17.29 17.47 7,047 +0.19(+1.08%)
Dec 19, 2003 17.32 17.32 17.27 17.28 2,242 -0.12(-0.72%)
Dec 18, 2003 17.36 17.40 17.36 17.40 5,125 +0.06(+0.36%)
Dec 17, 2003 17.34 17.34 17.34 17.34 640 -0.09(-0.54%)
Dec 16, 2003 17.42 17.47 17.42 17.43 3,844 -0.12(-0.71%)
Dec 15, 2003 17.64 17.64 17.56 17.56 1,922 -0.14(-0.79%)
Dec 12, 2003 17.70 17.70 17.70 17.70 640 +0.11(+0.60%)
Dec 11, 2003 17.76 17.87 17.59 17.59 15,376 -0.05(-0.30%)
Dec 10, 2003 17.43 17.64 17.40 17.65 12,493 +0.32(+1.86%)
Dec 09, 2003 17.40 17.40 17.32 17.32 3,203 -0.02(-0.09%)
Dec 08, 2003 17.32 17.34 17.32 17.34 3,844 +0.05(+0.27%)
Dec 05, 2003 17.32 17.32 17.30 17.29 2,242 +0.02(+0.09%)
Dec 04, 2003 17.28 17.28 17.28 17.28 1,601 +0.09(+0.54%)
Dec 03, 2003 17.17 17.18 17.12 17.18 3,844 +0.25(+1.47%)
Dec 02, 2003 16.72 16.81 16.70 16.93 6,086 +0.28(+1.69%)
Dec 01, 2003 16.56 16.61 16.56 16.65 3,523 +0.11(+0.66%)
Nov 28, 2003 16.49 16.54 16.49 16.54 1,601 +0.01(+0.06%)
Nov 26, 2003 16.53 16.53 16.53 16.53 961 +0.07(+0.44%)
Nov 25, 2003 16.44 16.46 16.44 16.46 10,251 -0.00(-0.02%)
Nov 24, 2003 16.59 16.59 16.47 16.47 4,484 -0.08(-0.47%)
Nov 21, 2003 16.61 16.61 16.51 16.54 5,125 +0.00(+0.00%)
Nov 20, 2003 16.54 16.57 16.54 16.54 17,619 +0.03(+0.21%)
Nov 19, 2003 16.51 16.51 16.51 16.51 320 -0.00(-0.02%)
Nov 18, 2003 16.42 16.51 16.42 16.51 1,281 +0.06(+0.38%)
Nov 17, 2003 16.45 16.45 16.45 16.45 14,095 -0.09(-0.57%)
Nov 14, 2003 16.54 16.54 16.47 16.54 9,610 +0.08(+0.47%)
Nov 13, 2003 16.34 16.47 16.34 16.47 5,766 +0.07(+0.46%)
Nov 12, 2003 16.45 16.45 16.39 16.39 2,562 +0.00(+0.02%)
Nov 11, 2003 16.43 16.43 16.39 16.39 1,601 -0.10(-0.62%)
Nov 10, 2003 16.49 16.49 16.49 16.49 640 +0.07(+0.44%)
Nov 07, 2003 16.42 16.42 16.42 16.42 3,203 +0.02(+0.10%)
Nov 06, 2003 16.50 16.50 16.40 16.40 5,445 -0.05(-0.28%)
Nov 05, 2003 16.61 16.45 16.45 16.45 8,649 +0.00(+0.00%)
Nov 04, 2003 16.61 16.61 16.53 16.45 8,649 -0.16(-0.96%)
Nov 03, 2003 16.61 16.61 16.61 16.61 0 +0.07(+0.40%)
Oct 31, 2003 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Oct 30, 2003 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Oct 29, 2003 16.42 16.54 16.42 16.54 9,930 +0.03(+0.19%)
Oct 28, 2003 16.51 16.51 16.51 16.51 1,922 -0.05(-0.28%)
Oct 27, 2003 16.58 16.58 16.56 16.56 9,930 +0.03(+0.19%)
Oct 24, 2003 16.50 16.53 16.48 16.53 8,329 +0.06(+0.38%)
Oct 23, 2003 16.43 16.47 16.43 16.47 1,281 -0.03(-0.17%)
Oct 22, 2003 16.62 16.62 16.49 16.49 4,484 -0.01(-0.08%)
Oct 21, 2003 16.51 16.51 16.51 16.51 0 -0.03(-0.17%)
Oct 20, 2003 16.47 16.53 16.47 16.53 6,727 +0.01(+0.08%)
Oct 17, 2003 16.47 16.56 16.47 16.52 8,649 +0.12(+0.72%)
Oct 16, 2003 16.40 16.40 16.40 16.40 0 -0.06(-0.38%)
Oct 15, 2003 16.47 16.47 16.47 16.47 320 +0.05(+0.29%)
Oct 14, 2003 16.42 16.42 16.42 16.42 8,329 +0.01(+0.08%)
Oct 13, 2003 16.31 16.31 16.31 16.41 6,086 +0.12(+0.73%)
Oct 10, 2003 16.29 16.29 16.28 16.29 11,853 +0.09(+0.54%)
Oct 09, 2003 16.15 16.20 16.15 16.20 2,883 +0.14(+0.87%)
Oct 08, 2003 16.06 16.06 16.06 16.06 8,969 +0.17(+1.10%)
Oct 07, 2003 15.89 15.89 15.89 15.89 0 +0.00(+0.00%)
Oct 06, 2003 16.08 16.08 15.86 15.89 21,463 -0.30(-1.83%)
Oct 03, 2003 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Oct 02, 2003 16.10 16.18 16.10 16.18 1,281 +0.23(+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.