Mesa Royalty Trust (NY: MTR )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.93 22.24 21.93 22.24 19,221 +0.31(+1.42%)
Nov 29, 2004 21.85 21.93 21.84 21.93 17,619 +0.09(+0.43%)
Nov 26, 2004 21.38 21.85 21.20 21.84 33,957 +0.33(+1.54%)
Nov 24, 2004 21.38 21.57 21.38 21.50 22,745 +0.12(+0.57%)
Nov 23, 2004 21.38 21.39 21.34 21.38 57,022 +0.00(+0.00%)
Nov 22, 2004 21.35 21.38 21.35 21.38 27,229 +0.05(+0.22%)
Nov 19, 2004 21.38 21.38 21.32 21.34 13,134 -0.05(-0.22%)
Nov 18, 2004 21.38 21.38 21.31 21.38 10,571 +0.02(+0.07%)
Nov 17, 2004 21.32 21.38 21.28 21.37 24,026 -0.02(-0.07%)
Nov 16, 2004 21.38 21.38 21.37 21.38 14,736 +0.00(+0.00%)
Nov 15, 2004 21.38 21.38 21.37 21.38 17,299 +0.00(+0.00%)
Nov 12, 2004 21.37 21.38 21.36 21.38 24,346 +0.00(+0.00%)
Nov 11, 2004 21.38 21.38 21.37 21.38 24,667 +0.00(+0.01%)
Nov 10, 2004 21.38 21.38 21.26 21.38 29,472 -0.00(-0.01%)
Nov 09, 2004 21.38 21.38 21.34 21.38 42,606 +0.00(+0.00%)
Nov 08, 2004 21.30 21.38 21.29 21.38 67,594 +0.16(+0.75%)
Nov 05, 2004 21.15 21.30 21.07 21.22 52,858 +0.07(+0.35%)
Nov 04, 2004 21.20 21.20 21.12 21.15 13,775 +0.01(+0.06%)
Nov 03, 2004 21.20 21.20 21.11 21.14 14,415 -0.06(-0.28%)
Nov 02, 2004 21.20 21.20 21.13 21.20 6,086 +0.03(+0.15%)
Nov 01, 2004 21.15 21.29 21.05 21.16 29,792 +0.02(+0.09%)
Oct 29, 2004 21.25 21.25 21.04 21.15 24,026 -0.11(-0.50%)
Oct 28, 2004 21.15 21.32 21.11 21.25 22,745 -0.04(-0.19%)
Oct 27, 2004 21.25 21.32 20.95 21.29 31,074 -0.03(-0.13%)
Oct 26, 2004 21.18 21.32 21.07 21.32 33,316 +0.09(+0.44%)
Oct 25, 2004 21.23 21.23 21.20 21.23 34,277 +0.06(+0.28%)
Oct 22, 2004 21.02 21.23 21.02 21.17 17,939 +0.14(+0.68%)
Oct 21, 2004 20.99 21.12 20.99 21.02 19,541 +0.03(+0.15%)
Oct 20, 2004 20.99 20.99 20.95 20.99 24,026 +0.00(+0.01%)
Oct 19, 2004 21.01 21.01 20.91 20.99 21,463 -0.02(-0.09%)
Oct 18, 2004 20.98 21.02 20.92 21.01 31,394 +0.03(+0.15%)
Oct 15, 2004 21.02 21.07 20.91 20.98 27,229 +0.03(+0.16%)
Oct 14, 2004 20.91 20.95 20.82 20.94 32,035 +0.06(+0.28%)
Oct 13, 2004 21.84 21.84 20.60 20.88 127,500 -0.89(-4.09%)
Oct 12, 2004 21.47 21.95 21.47 21.77 97,387 +0.30(+1.40%)
Oct 11, 2004 21.38 21.47 21.29 21.47 113,404 +0.25(+1.16%)
Oct 08, 2004 21.16 21.29 21.15 21.23 113,084 +0.08(+0.37%)
Oct 07, 2004 20.93 21.30 20.81 21.15 189,969 +0.56(+2.73%)
Oct 06, 2004 20.58 20.60 20.45 20.59 129,742 +0.01(+0.05%)
Oct 05, 2004 20.35 20.58 20.27 20.58 295,044 +0.69(+3.49%)
Oct 04, 2004 19.51 19.88 19.42 19.88 155,371 +0.84(+4.43%)
Oct 01, 2004 18.65 19.04 18.55 19.04 27,550 +0.32(+1.70%)
Sep 30, 2004 18.57 18.72 18.48 18.72 4,484 +0.15(+0.81%)
Sep 29, 2004 18.73 18.81 18.57 18.57 5,125 -0.16(-0.83%)
Sep 28, 2004 18.65 18.73 18.65 18.73 4,164 -0.16(-0.83%)
Sep 27, 2004 18.97 19.01 18.89 18.89 4,484 -0.16(-0.82%)
Sep 24, 2004 19.07 19.07 19.04 19.04 961 +0.00(+0.00%)
Sep 23, 2004 19.01 19.12 18.96 19.04 3,523 +0.09(+0.49%)
Sep 22, 2004 18.57 18.95 18.57 18.95 5,125 +0.37(+2.02%)
Sep 21, 2004 18.59 18.59 18.57 18.57 1,281 +0.06(+0.34%)
Sep 20, 2004 18.42 18.51 18.42 18.51 4,484 +0.17(+0.94%)
Sep 17, 2004 18.57 18.57 18.26 18.34 23,385 -0.33(-1.76%)
Sep 16, 2004 18.65 18.67 18.57 18.67 2,883 +0.09(+0.50%)
Sep 15, 2004 18.65 18.65 18.57 18.57 1,601 -0.02(-0.08%)
Sep 14, 2004 18.59 18.59 18.59 18.59 320 -0.08(-0.42%)
Sep 13, 2004 18.73 18.73 18.67 18.67 2,883 -0.06(-0.33%)
Sep 10, 2004 18.73 18.73 18.73 18.73 640 +0.08(+0.42%)
Sep 09, 2004 18.57 18.65 18.50 18.65 2,242 +0.16(+0.84%)
Sep 08, 2004 18.50 18.50 18.50 18.50 320 +0.02(+0.08%)
Sep 07, 2004 18.32 18.48 18.26 18.48 9,610 +0.22(+1.20%)
Sep 03, 2004 18.26 18.26 18.26 18.26 320 +0.02(+0.14%)
Sep 02, 2004 18.34 18.36 18.17 18.24 12,173 -0.18(-0.98%)
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.