Mesa Royalty Trust (NY: MTR )

5.945 +0.155 (+2.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.02 16.13 16.02 16.13 3,291 +0.04(+0.26%)
May 27, 2004 16.32 16.32 16.09 16.09 4,022 -0.16(-1.01%)
May 26, 2004 16.13 16.26 16.13 16.26 2,560 +0.07(+0.42%)
May 25, 2004 16.06 16.19 15.98 16.19 4,388 +0.22(+1.37%)
May 24, 2004 16.06 16.06 15.91 15.97 3,657 -0.16(-1.02%)
May 21, 2004 16.13 16.20 16.00 16.13 6,948 +0.00(+0.00%)
May 20, 2004 16.13 16.13 16.13 16.13 731 -0.03(-0.17%)
May 19, 2004 16.06 16.16 16.06 16.16 2,560 +0.16(+1.03%)
May 18, 2004 15.80 16.02 15.69 16.00 6,217 +0.25(+1.56%)
May 17, 2004 15.75 15.75 15.75 15.75 365 +0.03(+0.17%)
May 14, 2004 15.72 15.72 15.72 15.72 365 +0.00(+0.00%)
May 13, 2004 15.72 15.72 15.72 15.72 365 +0.07(+0.44%)
May 12, 2004 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
May 11, 2004 15.52 15.65 15.52 15.65 2,560 +0.07(+0.44%)
May 10, 2004 15.78 15.83 15.59 15.59 3,291 -0.14(-0.87%)
May 07, 2004 15.80 15.80 15.67 15.72 6,217 -0.08(-0.52%)
May 06, 2004 15.80 15.80 15.80 15.80 1,828 +0.00(+0.00%)
May 05, 2004 15.82 15.87 15.78 15.80 31,818 +0.05(+0.35%)
May 04, 2004 15.79 15.79 15.75 15.75 5,485 +0.03(+0.17%)
May 03, 2004 15.72 15.72 15.64 15.72 4,754 +0.08(+0.52%)
Apr 30, 2004 15.60 15.72 15.60 15.64 2,194 +0.12(+0.79%)
Apr 29, 2004 15.53 15.53 15.52 15.52 2,194 +0.07(+0.44%)
Apr 28, 2004 15.41 15.48 15.41 15.45 2,194 -0.01(-0.09%)
Apr 27, 2004 15.44 15.49 15.44 15.46 26,698 +0.10(+0.62%)
Apr 26, 2004 15.31 15.37 15.31 15.37 5,485 +0.08(+0.54%)
Apr 23, 2004 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Apr 22, 2004 15.28 15.28 15.28 15.28 2,925 +0.00(+0.00%)
Apr 21, 2004 15.22 15.28 15.15 15.28 2,194 +0.11(+0.72%)
Apr 20, 2004 15.08 15.23 15.08 15.18 5,485 +0.03(+0.18%)
Apr 19, 2004 15.31 15.31 15.15 15.15 11,703 -0.10(-0.63%)
Apr 16, 2004 15.18 15.24 15.18 15.24 1,462 +0.07(+0.45%)
Apr 15, 2004 15.16 15.31 15.04 15.18 7,314 -0.07(-0.45%)
Apr 14, 2004 15.24 15.24 15.24 15.24 731 +0.00(+0.00%)
Apr 13, 2004 15.11 15.45 15.07 15.24 20,846 +0.13(+0.89%)
Apr 12, 2004 15.38 15.42 15.11 15.11 19,017 -0.20(-1.32%)
Apr 08, 2004 15.23 15.31 15.23 15.31 1,828 +0.00(+0.00%)
Apr 07, 2004 15.24 15.31 15.18 15.31 2,560 +0.14(+0.90%)
Apr 06, 2004 15.24 15.24 15.18 15.18 2,560 -0.14(-0.89%)
Apr 05, 2004 15.59 15.59 15.24 15.31 7,314 -0.27(-1.75%)
Apr 02, 2004 15.31 15.59 15.31 15.59 7,314 +0.36(+2.33%)
Apr 01, 2004 15.16 15.24 15.16 15.23 5,120 +0.14(+0.91%)
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.