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 (%)
Aug 29, 2003 16.06 16.16 16.06 16.16 5,149 +0.00(+0.00%)
Aug 28, 2003 16.06 16.16 16.06 16.16 1,609 +0.14(+0.85%)
Aug 27, 2003 15.94 16.02 15.94 16.02 2,574 -0.14(-0.85%)
Aug 26, 2003 16.29 16.31 16.16 16.16 11,586 -0.10(-0.59%)
Aug 25, 2003 16.20 16.29 16.20 16.25 3,862 +0.06(+0.36%)
Aug 22, 2003 16.32 16.32 16.19 16.19 7,402 -0.12(-0.74%)
Aug 21, 2003 16.37 16.37 16.31 16.32 1,609 -0.07(-0.44%)
Aug 20, 2003 16.40 16.40 16.39 16.39 643 -0.03(-0.21%)
Aug 19, 2003 16.39 16.42 16.34 16.42 14,161 +0.03(+0.19%)
Aug 18, 2003 16.39 16.39 16.35 16.39 3,862 +0.05(+0.29%)
Aug 15, 2003 16.34 16.34 16.34 16.34 321 +0.03(+0.19%)
Aug 14, 2003 16.27 16.36 16.26 16.31 9,333 +0.07(+0.46%)
Aug 13, 2003 16.11 16.24 16.11 16.24 21,564 +0.13(+0.83%)
Aug 12, 2003 16.05 16.19 16.05 16.10 6,437 -0.02(-0.15%)
Aug 11, 2003 16.09 16.14 16.09 16.13 2,896 +0.08(+0.50%)
Aug 08, 2003 16.10 16.10 16.05 16.05 1,931 -0.05(-0.29%)
Aug 07, 2003 16.04 16.09 16.04 16.09 965 +0.05(+0.33%)
Aug 06, 2003 16.00 16.04 15.98 16.04 11,586 -0.04(-0.23%)
Aug 05, 2003 16.00 16.13 16.00 16.08 11,908 +0.11(+0.68%)
Aug 04, 2003 15.99 15.99 15.90 15.97 1,931 +0.06(+0.37%)
Aug 01, 2003 15.81 15.91 15.78 15.91 9,655 +0.10(+0.65%)
Jul 31, 2003 15.81 15.81 15.81 15.81 1,609 -0.03(-0.22%)
Jul 30, 2003 15.80 15.87 15.80 15.84 7,724 +0.15(+0.97%)
Jul 29, 2003 15.72 15.72 15.59 15.69 7,402 -0.07(-0.45%)
Jul 28, 2003 15.76 15.80 15.76 15.76 3,218 +0.00(+0.00%)
Jul 25, 2003 15.76 15.76 15.76 15.76 1,609 +0.13(+0.85%)
Jul 24, 2003 15.69 15.69 15.63 15.63 9,655 +0.02(+0.10%)
Jul 23, 2003 15.71 15.71 15.61 15.61 3,540 -0.14(-0.91%)
Jul 22, 2003 15.71 15.78 15.71 15.76 2,252 +0.13(+0.82%)
Jul 21, 2003 15.75 15.76 15.62 15.63 13,517 -0.05(-0.30%)
Jul 18, 2003 15.69 15.69 15.60 15.68 9,011 -0.02(-0.10%)
Jul 17, 2003 15.67 15.69 15.67 15.69 643 -0.07(-0.43%)
Jul 16, 2003 15.72 15.85 15.72 15.76 2,896 -0.04(-0.26%)
Jul 15, 2003 15.77 15.80 15.77 15.80 1,287 -0.04(-0.27%)
Jul 14, 2003 15.68 15.87 15.66 15.84 14,161 +0.21(+1.37%)
Jul 11, 2003 15.78 15.85 15.63 15.63 6,115 -0.16(-0.98%)
Jul 10, 2003 15.79 15.83 15.78 15.78 7,402 +0.07(+0.47%)
Jul 09, 2003 15.50 15.71 15.50 15.71 2,574 +0.21(+1.32%)
Jul 08, 2003 15.46 15.50 15.46 15.50 13,195 -0.30(-1.87%)
Jul 07, 2003 15.85 15.85 15.80 15.80 5,149 +0.03(+0.20%)
Jul 03, 2003 15.87 15.87 15.77 15.77 1,931 -0.10(-0.65%)
Jul 02, 2003 15.86 15.87 15.86 15.87 1,609 +0.03(+0.20%)
Jul 01, 2003 16.16 16.20 15.77 15.84 28,966 -0.43(-2.62%)
Jun 30, 2003 16.66 16.66 16.27 16.27 16,414 -0.43(-2.57%)
Jun 27, 2003 16.78 16.78 16.69 16.69 7,402 -0.01(-0.04%)
Jun 26, 2003 16.58 16.70 16.58 16.70 1,609 -0.08(-0.46%)
Jun 25, 2003 16.44 16.78 16.41 16.78 5,149 +0.39(+2.37%)
Jun 24, 2003 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Jun 23, 2003 16.62 16.67 16.39 16.39 3,218 -0.16(-0.94%)
Jun 20, 2003 16.54 16.54 16.54 16.54 321 +0.08(+0.47%)
Jun 19, 2003 16.41 16.47 16.41 16.47 2,574 +0.03(+0.19%)
Jun 18, 2003 16.50 16.50 16.42 16.44 9,011 -0.19(-1.12%)
Jun 17, 2003 16.47 16.72 16.47 16.62 5,793 +0.31(+1.89%)
Jun 16, 2003 16.47 16.56 16.32 16.32 8,046 -0.07(-0.46%)
Jun 13, 2003 16.47 16.47 16.20 16.39 15,770 -0.23(-1.40%)
Jun 12, 2003 15.92 16.70 15.92 16.62 26,391 +0.87(+5.52%)
Jun 11, 2003 14.99 15.89 14.91 15.75 42,162 +0.74(+4.90%)
Jun 10, 2003 15.22 15.22 15.01 15.02 18,667 -0.36(-2.36%)
Jun 09, 2003 15.54 15.54 15.22 15.38 25,748 +0.11(+0.71%)
Jun 06, 2003 16.14 16.16 15.26 15.27 29,288 -0.87(-5.39%)
Jun 05, 2003 16.16 16.16 16.03 16.14 21,564 -0.09(-0.57%)
Jun 04, 2003 16.31 16.37 16.23 16.23 2,574 -0.16(-0.95%)
Jun 03, 2003 16.54 16.54 16.30 16.39 6,115 -0.16(-0.94%)
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.