Skip to main content

Mesa Royalty Trust (NY: MTR )

7.906 -0.224 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.21 16.58 16.21 16.57 8,396 +0.41(+2.51%)
Feb 26, 2004 16.10 16.16 15.98 16.16 15,177 -0.17(-1.06%)
Feb 25, 2004 16.51 16.51 16.28 16.34 14,208 -0.42(-2.50%)
Feb 24, 2004 16.86 16.88 16.74 16.75 20,344 -0.19(-1.10%)
Feb 23, 2004 17.19 17.22 16.72 16.94 11,302 -0.19(-1.08%)
Feb 20, 2004 17.18 17.23 17.03 17.12 6,781 -0.05(-0.27%)
Feb 19, 2004 17.12 17.17 17.12 17.17 968 +0.14(+0.82%)
Feb 18, 2004 17.56 17.56 16.95 17.03 25,188 -0.56(-3.17%)
Feb 17, 2004 17.67 17.67 17.59 17.59 3,875 +0.00(+0.00%)
Feb 13, 2004 17.67 17.71 17.59 17.59 8,073 -0.03(-0.18%)
Feb 12, 2004 17.39 17.62 17.39 17.62 7,750 +0.15(+0.89%)
Feb 11, 2004 17.65 17.65 17.47 17.47 3,875 -0.27(-1.52%)
Feb 10, 2004 17.47 17.74 17.47 17.73 12,594 +0.34(+1.96%)
Feb 09, 2004 17.45 17.45 17.39 17.39 968 -0.06(-0.32%)
Feb 06, 2004 17.50 17.50 17.45 17.45 4,843 -0.08(-0.44%)
Feb 05, 2004 17.57 17.57 17.53 17.53 645 -0.12(-0.70%)
Feb 04, 2004 17.70 17.77 17.65 17.65 1,937 -0.12(-0.70%)
Feb 03, 2004 17.77 17.77 17.77 17.77 3,229 -0.09(-0.52%)
Feb 02, 2004 17.93 18.01 17.87 17.87 1,614 +0.02(+0.09%)
Jan 30, 2004 17.88 17.93 17.85 17.85 2,583 -0.11(-0.60%)
Jan 29, 2004 18.02 18.02 17.96 17.96 10,333 -0.06(-0.34%)
Jan 28, 2004 18.12 18.12 18.02 18.02 4,520 -0.09(-0.51%)
Jan 27, 2004 18.19 18.19 18.12 18.12 11,948 -0.14(-0.78%)
Jan 26, 2004 18.19 18.26 18.04 18.26 4,520 +0.05(+0.27%)
Jan 23, 2004 18.04 18.21 18.04 18.21 2,583 +0.09(+0.51%)
Jan 22, 2004 17.91 18.12 17.91 18.12 5,812 +0.22(+1.21%)
Jan 21, 2004 17.91 17.91 17.90 17.90 2,260 -0.02(-0.09%)
Jan 20, 2004 17.84 17.91 17.84 17.91 2,583 +0.02(+0.10%)
Jan 16, 2004 17.96 17.96 17.90 17.90 5,166 -0.14(-0.79%)
Jan 15, 2004 17.77 18.04 17.76 18.04 7,427 +0.35(+1.98%)
Jan 14, 2004 17.67 17.71 17.56 17.69 1,614 +0.08(+0.47%)
Jan 13, 2004 17.41 17.60 17.41 17.60 3,875 +0.19(+1.10%)
Jan 12, 2004 17.42 17.42 17.41 17.41 645 -0.08(-0.46%)
Jan 09, 2004 17.38 17.50 17.38 17.49 9,041 +0.08(+0.44%)
Jan 08, 2004 17.41 17.41 17.41 17.42 1,614 +0.00(+0.00%)
Jan 07, 2004 17.34 17.42 17.34 17.42 4,198 +0.07(+0.43%)
Jan 06, 2004 17.33 17.37 17.33 17.34 1,614 +0.09(+0.54%)
Jan 05, 2004 17.18 17.25 17.18 17.25 645 +0.00(+0.00%)
Jan 02, 2004 17.31 17.37 17.22 17.25 3,552 -0.01(-0.07%)
Dec 31, 2003 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Dec 30, 2003 17.26 17.26 17.26 17.26 322 -0.00(-0.02%)
Dec 29, 2003 17.22 17.34 17.22 17.26 3,229 +0.11(+0.63%)
Dec 26, 2003 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Dec 24, 2003 17.26 17.26 17.16 17.16 1,614 -0.06(-0.36%)
Dec 23, 2003 17.25 17.25 17.22 17.22 4,520 -0.11(-0.63%)
Dec 22, 2003 17.20 17.33 17.16 17.33 7,104 +0.19(+1.08%)
Dec 19, 2003 17.19 17.19 17.14 17.14 2,260 -0.12(-0.72%)
Dec 18, 2003 17.22 17.26 17.22 17.26 5,166 +0.06(+0.36%)
Dec 17, 2003 17.20 17.20 17.20 17.20 645 -0.09(-0.54%)
Dec 16, 2003 17.28 17.33 17.28 17.30 3,875 -0.12(-0.71%)
Dec 15, 2003 17.50 17.50 17.42 17.42 1,937 -0.14(-0.79%)
Dec 12, 2003 17.56 17.56 17.56 17.56 645 +0.11(+0.60%)
Dec 11, 2003 17.62 17.73 17.45 17.45 15,500 -0.05(-0.30%)
Dec 10, 2003 17.30 17.50 17.26 17.51 12,594 +0.32(+1.86%)
Dec 09, 2003 17.26 17.26 17.19 17.19 3,229 -0.02(-0.09%)
Dec 08, 2003 17.19 17.20 17.19 17.20 3,875 +0.05(+0.27%)
Dec 05, 2003 17.19 17.19 17.16 17.16 2,260 +0.02(+0.09%)
Dec 04, 2003 17.14 17.14 17.14 17.14 1,614 +0.09(+0.54%)
Dec 03, 2003 17.03 17.05 16.99 17.05 3,875 +0.25(+1.48%)
Dec 02, 2003 16.58 16.68 16.57 16.80 6,135 +0.28(+1.69%)
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.