Mesa Royalty Trust (NY: MTR )

10.62 +0.22 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.74 16.74 16.34 16.34 16,337 -0.43(-2.57%)
Jun 27, 2003 16.86 16.86 16.77 16.77 7,368 -0.01(-0.04%)
Jun 26, 2003 16.66 16.78 16.66 16.78 1,601 -0.08(-0.46%)
Jun 25, 2003 16.52 16.86 16.48 16.86 5,125 +0.39(+2.37%)
Jun 24, 2003 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Jun 23, 2003 16.70 16.75 16.47 16.47 3,203 -0.16(-0.94%)
Jun 20, 2003 16.62 16.62 16.62 16.62 320 +0.08(+0.47%)
Jun 19, 2003 16.49 16.54 16.49 16.54 2,562 +0.03(+0.19%)
Jun 18, 2003 16.58 16.58 16.50 16.51 8,969 -0.19(-1.12%)
Jun 17, 2003 16.54 16.79 16.54 16.70 5,766 +0.31(+1.89%)
Jun 16, 2003 16.54 16.64 16.39 16.39 8,008 -0.07(-0.45%)
Jun 13, 2003 16.54 16.54 16.28 16.47 15,697 -0.23(-1.40%)
Jun 12, 2003 16.00 16.78 16.00 16.70 26,268 +0.87(+5.52%)
Jun 11, 2003 15.06 15.97 14.98 15.83 41,966 +0.74(+4.90%)
Jun 10, 2003 15.30 15.30 15.08 15.09 18,580 -0.37(-2.36%)
Jun 09, 2003 15.61 15.61 15.30 15.45 25,628 +0.11(+0.71%)
Jun 06, 2003 16.22 16.23 15.33 15.34 29,152 -0.87(-5.39%)
Jun 05, 2003 16.23 16.23 16.11 16.22 21,463 -0.09(-0.57%)
Jun 04, 2003 16.39 16.45 16.31 16.31 2,562 -0.16(-0.95%)
Jun 03, 2003 16.62 16.62 16.37 16.47 6,086 -0.16(-0.94%)
Jun 02, 2003 17.01 17.07 16.62 16.62 29,472 -0.39(-2.29%)
May 30, 2003 16.58 17.01 16.58 17.01 20,822 +0.50(+3.02%)
May 29, 2003 16.45 16.54 16.45 16.51 5,445 -0.02(-0.09%)
May 28, 2003 16.55 16.58 16.39 16.53 10,251 -0.17(-1.03%)
May 27, 2003 16.17 16.70 16.11 16.70 24,026 +0.45(+2.79%)
May 23, 2003 16.85 16.85 16.11 16.25 28,191 -0.67(-3.98%)
May 22, 2003 16.78 16.95 16.67 16.92 11,532 +0.21(+1.23%)
May 21, 2003 16.39 16.76 16.39 16.72 7,688 +0.25(+1.52%)
May 20, 2003 16.15 16.70 16.15 16.47 14,095 +0.39(+2.45%)
May 19, 2003 15.69 16.08 15.69 16.07 7,047 +0.39(+2.47%)
May 16, 2003 15.40 15.69 15.39 15.69 12,493 +0.32(+2.05%)
May 15, 2003 15.22 15.37 15.22 15.37 1,281 +0.29(+1.95%)
May 14, 2003 14.94 15.08 14.94 15.08 2,242 +0.25(+1.68%)
May 13, 2003 14.82 14.92 14.82 14.83 3,203 +0.05(+0.32%)
May 12, 2003 14.78 14.87 14.78 14.78 2,242 +0.03(+0.21%)
May 09, 2003 14.67 14.75 14.67 14.75 3,844 +0.17(+1.18%)
May 08, 2003 14.54 14.61 14.54 14.58 1,281 +0.10(+0.71%)
May 07, 2003 14.39 14.47 14.38 14.47 3,523 +0.10(+0.69%)
May 06, 2003 14.37 14.37 14.37 14.37 640 +0.06(+0.44%)
May 05, 2003 14.22 14.31 14.22 14.31 3,203 +0.14(+0.99%)
May 02, 2003 14.14 14.17 14.14 14.17 1,601 +0.11(+0.78%)
May 01, 2003 14.08 14.13 14.06 14.06 2,242 +0.05(+0.33%)
Apr 30, 2003 14.11 14.11 14.02 14.02 9,930 -0.19(-1.34%)
Apr 29, 2003 14.23 14.23 14.20 14.21 1,922 -0.09(-0.63%)
Apr 28, 2003 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Apr 25, 2003 14.30 14.30 14.09 14.30 7,368 +0.03(+0.24%)
Apr 24, 2003 14.11 14.26 14.11 14.26 2,883 +0.22(+1.53%)
Apr 23, 2003 14.03 14.05 14.03 14.05 1,281 +0.08(+0.56%)
Apr 22, 2003 13.81 13.97 13.81 13.97 1,601 +0.17(+1.24%)
Apr 21, 2003 13.80 13.80 13.80 13.80 3,523 +0.00(+0.00%)
Apr 17, 2003 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Apr 16, 2003 13.79 13.80 13.75 13.80 2,242 +0.06(+0.45%)
Apr 15, 2003 13.71 13.78 13.71 13.73 4,805 +0.03(+0.23%)
Apr 14, 2003 13.74 13.74 13.70 13.70 1,601 -0.03(-0.23%)
Apr 11, 2003 13.73 13.73 13.73 13.73 320 -0.08(-0.61%)
Apr 10, 2003 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Apr 09, 2003 13.82 13.82 13.82 13.82 320 +0.04(+0.27%)
Apr 08, 2003 13.69 13.78 13.69 13.78 4,164 +0.09(+0.68%)
Apr 07, 2003 13.70 13.70 13.69 13.69 640 -0.02(-0.11%)
Apr 04, 2003 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Apr 03, 2003 13.78 13.78 13.70 13.70 4,805 -0.14(-1.01%)
Apr 02, 2003 13.89 13.89 13.84 13.84 640 -0.06(-0.43%)
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.