Mesa Royalty Trust (NY: MTR )

5.878 +0.088 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.33 16.33 16.19 16.19 1,469 -0.07(-0.42%)
Aug 30, 2004 16.27 16.27 16.26 16.26 1,102 -0.15(-0.91%)
Aug 27, 2004 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Aug 26, 2004 16.41 16.41 16.41 16.41 734 +0.05(+0.33%)
Aug 25, 2004 16.22 16.36 16.22 16.36 16,534 +0.22(+1.35%)
Aug 24, 2004 16.13 16.25 15.98 16.14 12,860 -0.05(-0.34%)
Aug 23, 2004 16.37 16.44 16.19 16.19 5,144 -0.24(-1.47%)
Aug 20, 2004 16.60 16.60 16.42 16.44 5,144 -0.16(-0.97%)
Aug 19, 2004 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 18, 2004 16.60 16.60 16.37 16.60 4,041 +0.02(+0.13%)
Aug 17, 2004 16.57 16.57 16.57 16.57 5,144 +0.11(+0.66%)
Aug 16, 2004 16.33 16.47 16.23 16.47 2,204 +0.04(+0.25%)
Aug 13, 2004 16.49 16.49 16.36 16.42 5,511 -0.04(-0.25%)
Aug 12, 2004 16.87 16.87 16.47 16.47 18,004 -0.41(-2.42%)
Aug 11, 2004 16.81 16.87 16.81 16.87 3,306 +0.14(+0.81%)
Aug 10, 2004 16.85 16.85 16.74 16.74 2,204 -0.12(-0.73%)
Aug 09, 2004 16.86 16.86 16.86 16.86 367 -0.01(-0.08%)
Aug 06, 2004 16.67 16.87 16.33 16.87 5,511 +0.14(+0.81%)
Aug 05, 2004 16.74 16.74 16.74 16.74 734 +0.00(+0.00%)
Aug 04, 2004 16.81 16.87 16.74 16.74 4,776 -0.14(-0.81%)
Aug 03, 2004 16.81 16.94 16.81 16.87 16,167 +0.00(+0.00%)
Aug 02, 2004 16.40 16.87 16.40 16.87 23,148 +0.41(+2.48%)
Jul 30, 2004 16.33 16.47 16.33 16.47 5,144 +0.20(+1.26%)
Jul 29, 2004 16.26 16.26 16.26 16.26 3,674 +0.07(+0.42%)
Jul 28, 2004 16.16 16.19 16.16 16.19 734 -0.07(-0.42%)
Jul 27, 2004 16.33 16.40 16.26 16.26 8,083 +0.20(+1.27%)
Jul 26, 2004 16.33 16.40 16.06 16.06 8,083 -0.20(-1.26%)
Jul 23, 2004 16.13 16.26 16.13 16.26 2,204 +0.07(+0.42%)
Jul 22, 2004 16.19 16.19 16.19 16.19 0 +0.00(+0.00%)
Jul 21, 2004 16.19 16.19 16.06 16.19 4,776 -0.07(-0.42%)
Jul 20, 2004 16.26 16.26 16.26 16.26 2,572 +0.07(+0.42%)
Jul 19, 2004 16.19 16.19 16.19 16.19 1,837 +0.07(+0.42%)
Jul 16, 2004 16.26 16.26 16.13 16.13 3,674 -0.11(-0.67%)
Jul 15, 2004 16.32 16.32 16.19 16.23 4,776 -0.08(-0.50%)
Jul 14, 2004 16.19 16.32 16.18 16.32 5,879 +0.18(+1.10%)
Jul 13, 2004 16.07 16.14 16.07 16.14 2,204 +0.13(+0.83%)
Jul 12, 2004 16.06 16.10 15.92 16.01 13,962 -0.31(-1.90%)
Jul 09, 2004 16.19 16.32 16.19 16.32 11,758 +0.12(+0.76%)
Jul 08, 2004 15.65 16.19 15.65 16.19 20,944 +0.54(+3.48%)
Jul 07, 2004 15.49 15.65 15.49 15.65 5,879 +0.24(+1.59%)
Jul 06, 2004 15.04 15.40 15.04 15.40 18,739 +0.44(+2.91%)
Jul 02, 2004 14.91 15.04 14.91 14.97 2,204 +0.04(+0.24%)
Jul 01, 2004 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jun 30, 2004 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jun 29, 2004 14.97 15.08 14.90 14.93 13,227 -0.14(-0.96%)
Jun 28, 2004 15.17 15.23 15.08 15.08 4,776 -0.30(-1.93%)
Jun 25, 2004 15.38 15.46 15.28 15.37 20,209 -0.13(-0.81%)
Jun 24, 2004 15.38 15.50 15.38 15.50 3,674 +0.12(+0.80%)
Jun 23, 2004 16.01 16.03 15.10 15.38 24,618 -0.57(-3.57%)
Jun 22, 2004 15.87 15.95 15.87 15.95 1,469 +0.16(+1.02%)
Jun 21, 2004 15.58 15.78 15.58 15.78 2,204 +0.14(+0.87%)
Jun 18, 2004 15.65 15.65 15.65 15.65 2,204 +0.00(+0.00%)
Jun 17, 2004 15.65 15.78 15.65 15.65 2,204 +0.07(+0.44%)
Jun 16, 2004 15.57 15.58 15.49 15.58 1,469 -0.03(-0.17%)
Jun 15, 2004 15.53 15.61 15.53 15.61 734 +0.15(+0.97%)
Jun 14, 2004 15.59 15.59 15.38 15.46 8,083 -0.05(-0.35%)
Jun 10, 2004 15.92 15.92 15.51 15.51 9,185 -0.41(-2.60%)
Jun 09, 2004 15.93 15.93 15.93 15.93 367 +0.01(+0.03%)
Jun 08, 2004 16.15 16.15 15.92 15.92 11,390 -0.16(-1.02%)
Jun 07, 2004 16.08 16.08 16.08 16.08 0 +0.00(+0.00%)
Jun 04, 2004 16.08 16.08 16.08 16.08 0 +0.00(+0.00%)
Jun 03, 2004 16.14 16.14 16.08 16.08 1,102 -0.11(-0.67%)
Jun 02, 2004 16.19 16.19 16.19 16.19 0 +0.00(+0.00%)
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.