Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.83 15.09 14.83 15.09 5,851 +0.33(+2.22%)
Mar 30, 2004 14.72 14.77 14.63 14.77 8,045 +0.11(+0.75%)
Mar 29, 2004 14.92 14.92 14.66 14.66 8,777 -0.33(-2.19%)
Mar 26, 2004 15.04 15.04 14.97 14.98 3,291 -0.05(-0.36%)
Mar 25, 2004 15.04 15.04 15.04 15.04 3,657 +0.04(+0.27%)
Mar 24, 2004 14.98 15.02 14.98 15.00 7,314 +0.10(+0.64%)
Mar 23, 2004 14.93 14.96 14.82 14.90 9,508 +0.00(+0.00%)
Mar 22, 2004 14.84 14.90 14.83 14.90 22,309 +0.13(+0.91%)
Mar 19, 2004 14.81 14.81 14.77 14.77 1,462 +0.00(+0.02%)
Mar 18, 2004 14.83 14.83 14.77 14.77 5,851 -0.05(-0.37%)
Mar 17, 2004 14.74 14.82 14.74 14.82 1,462 +0.12(+0.84%)
Mar 16, 2004 14.70 14.78 14.70 14.70 6,217 -0.07(-0.46%)
Mar 15, 2004 14.77 14.77 14.77 14.77 365 -0.04(-0.28%)
Mar 12, 2004 14.77 14.81 14.74 14.81 5,851 -0.07(-0.46%)
Mar 11, 2004 14.70 14.87 14.70 14.87 6,948 +0.11(+0.74%)
Mar 10, 2004 14.97 14.97 14.77 14.77 9,874 -0.21(-1.37%)
Mar 09, 2004 14.97 14.97 14.97 14.97 1,828 +0.00(+0.00%)
Mar 08, 2004 14.97 14.97 14.97 14.97 1,828 -0.04(-0.27%)
Mar 05, 2004 14.82 15.01 14.78 15.01 16,091 +0.19(+1.29%)
Mar 04, 2004 14.81 14.82 14.81 14.82 12,068 +0.02(+0.17%)
Mar 03, 2004 14.87 14.87 14.79 14.80 1,828 -0.02(-0.11%)
Mar 02, 2004 14.77 14.82 14.74 14.81 17,920 -0.01(-0.06%)
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.