Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 16.44 16.88 16.44 16.88 20,990 +0.50(+3.02%)
May 29, 2003 16.32 16.41 16.32 16.38 5,489 -0.02(-0.09%)
May 28, 2003 16.42 16.44 16.26 16.40 10,333 -0.17(-1.03%)
May 27, 2003 16.04 16.57 15.98 16.57 24,219 +0.45(+2.79%)
May 23, 2003 16.72 16.72 15.98 16.12 28,417 -0.67(-3.98%)
May 22, 2003 16.64 16.82 16.54 16.79 11,625 +0.20(+1.23%)
May 21, 2003 16.26 16.63 16.26 16.58 7,750 +0.25(+1.52%)
May 20, 2003 16.03 16.57 16.03 16.34 14,208 +0.39(+2.45%)
May 19, 2003 15.56 15.95 15.56 15.94 7,104 +0.38(+2.47%)
May 16, 2003 15.28 15.56 15.27 15.56 12,594 +0.31(+2.05%)
May 15, 2003 15.10 15.25 15.10 15.25 1,291 +0.29(+1.95%)
May 14, 2003 14.82 14.96 14.82 14.96 2,260 +0.25(+1.68%)
May 13, 2003 14.71 14.80 14.71 14.71 3,229 +0.05(+0.32%)
May 12, 2003 14.66 14.75 14.66 14.66 2,260 +0.03(+0.21%)
May 09, 2003 14.55 14.63 14.55 14.63 3,875 +0.17(+1.18%)
May 08, 2003 14.42 14.49 14.42 14.46 1,291 +0.10(+0.71%)
May 07, 2003 14.28 14.36 14.27 14.36 3,552 +0.10(+0.69%)
May 06, 2003 14.26 14.26 14.26 14.26 645 +0.06(+0.44%)
May 05, 2003 14.11 14.20 14.11 14.20 3,229 +0.14(+0.99%)
May 02, 2003 14.03 14.06 14.03 14.06 1,614 +0.11(+0.78%)
May 01, 2003 13.97 14.02 13.95 13.95 2,260 +0.05(+0.33%)
Apr 30, 2003 14.00 14.00 13.90 13.90 10,010 -0.19(-1.34%)
Apr 29, 2003 14.11 14.11 14.09 14.09 1,937 -0.09(-0.63%)
Apr 28, 2003 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Apr 25, 2003 14.18 14.18 13.98 14.18 7,427 +0.03(+0.24%)
Apr 24, 2003 14.00 14.15 14.00 14.15 2,906 +0.21(+1.53%)
Apr 23, 2003 13.92 13.94 13.92 13.94 1,291 +0.08(+0.56%)
Apr 22, 2003 13.70 13.86 13.70 13.86 1,614 +0.17(+1.24%)
Apr 21, 2003 13.69 13.69 13.69 13.69 3,552 +0.00(+0.00%)
Apr 17, 2003 13.69 13.69 13.69 13.69 0 +0.00(+0.00%)
Apr 16, 2003 13.68 13.69 13.64 13.69 2,260 +0.06(+0.46%)
Apr 15, 2003 13.60 13.67 13.60 13.63 4,843 +0.03(+0.23%)
Apr 14, 2003 13.63 13.63 13.59 13.59 1,614 -0.03(-0.23%)
Apr 11, 2003 13.63 13.63 13.63 13.63 322 -0.08(-0.61%)
Apr 10, 2003 13.71 13.71 13.71 13.71 0 +0.00(+0.00%)
Apr 09, 2003 13.71 13.71 13.71 13.71 322 +0.04(+0.27%)
Apr 08, 2003 13.59 13.67 13.58 13.67 4,198 +0.09(+0.68%)
Apr 07, 2003 13.59 13.59 13.58 13.58 645 -0.02(-0.11%)
Apr 04, 2003 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 03, 2003 13.68 13.68 13.59 13.59 4,843 -0.14(-1.01%)
Apr 02, 2003 13.78 13.78 13.73 13.73 645 -0.06(-0.43%)
Apr 01, 2003 13.67 13.79 13.67 13.79 1,937 +0.06(+0.43%)
Mar 31, 2003 13.73 13.73 13.73 13.73 968 -0.08(-0.56%)
Mar 28, 2003 13.69 13.81 13.69 13.81 6,781 +0.19(+1.36%)
Mar 27, 2003 13.64 13.64 13.63 13.63 968 -0.19(-1.35%)
Mar 26, 2003 13.92 13.92 13.81 13.81 4,520 -0.11(-0.76%)
Mar 25, 2003 13.90 13.92 13.90 13.92 3,875 +0.09(+0.65%)
Mar 24, 2003 13.81 14.09 13.81 13.83 13,562 +0.03(+0.22%)
Mar 21, 2003 13.86 13.86 13.80 13.80 1,614 -0.11(-0.82%)
Mar 20, 2003 14.00 14.00 13.91 13.91 1,937 -0.17(-1.21%)
Mar 19, 2003 13.90 14.08 13.90 14.08 3,875 +0.24(+1.70%)
Mar 18, 2003 13.66 13.85 13.63 13.85 10,656 +0.19(+1.38%)
Mar 17, 2003 13.64 13.66 13.46 13.66 39,396 -0.06(-0.45%)
Mar 14, 2003 13.76 13.78 13.67 13.72 15,177 -0.03(-0.25%)
Mar 13, 2003 13.72 14.09 13.66 13.75 57,480 +0.03(+0.25%)
Mar 12, 2003 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Mar 11, 2003 13.89 13.89 13.63 13.72 21,636 -0.16(-1.16%)
Mar 10, 2003 14.58 14.58 13.81 13.88 62,324 -0.69(-4.76%)
Mar 07, 2003 14.59 14.59 14.57 14.57 1,937 -0.02(-0.11%)
Mar 06, 2003 14.59 14.59 14.59 14.59 10,333 +0.00(+0.02%)
Mar 05, 2003 14.59 14.86 14.56 14.59 57,480 -0.12(-0.84%)
Mar 04, 2003 14.57 15.00 14.55 14.71 20,667 +0.07(+0.44%)
Mar 03, 2003 14.48 14.93 14.48 14.64 9,364 +0.09(+0.62%)
Feb 28, 2003 15.14 15.33 14.48 14.55 31,969 -0.57(-3.77%)
Feb 27, 2003 14.55 15.12 14.55 15.12 15,500 +0.68(+4.67%)
Feb 26, 2003 14.45 14.45 14.45 14.45 645 -0.03(-0.19%)
Feb 25, 2003 14.43 14.50 14.43 14.48 2,260 -0.03(-0.21%)
Feb 24, 2003 14.14 14.71 14.12 14.51 40,042 +0.48(+3.42%)
Feb 21, 2003 13.78 14.09 13.78 14.03 12,271 +0.28(+2.05%)
Feb 20, 2003 13.25 14.09 13.25 13.75 32,292 +0.43(+3.23%)
Feb 19, 2003 13.24 13.39 13.24 13.32 12,271 +0.08(+0.59%)
Feb 18, 2003 13.47 13.47 13.24 13.24 12,271 -0.39(-2.84%)
Feb 14, 2003 13.63 13.63 13.63 13.63 5,812 -0.08(-0.56%)
Feb 13, 2003 14.01 14.01 13.70 13.70 18,406 -0.23(-1.67%)
Feb 12, 2003 14.79 15.25 13.78 13.94 69,751 -0.85(-5.76%)
Feb 11, 2003 14.49 14.79 14.49 14.79 7,750 +0.31(+2.14%)
Feb 10, 2003 14.09 14.48 14.09 14.48 4,198 +0.39(+2.75%)
Feb 07, 2003 13.94 14.09 13.94 14.09 3,229 +0.22(+1.56%)
Feb 06, 2003 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Feb 05, 2003 13.81 13.87 13.81 13.87 645 +0.09(+0.67%)
Feb 04, 2003 13.78 13.78 13.78 13.78 968 +0.00(+0.00%)
Feb 03, 2003 13.63 13.78 13.63 13.78 2,583 +0.08(+0.57%)
Jan 31, 2003 13.63 13.78 13.63 13.70 4,198 +0.00(+0.00%)
Jan 30, 2003 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jan 29, 2003 13.72 13.72 13.59 13.70 6,458 -0.05(-0.34%)
Jan 28, 2003 13.52 13.75 13.52 13.75 3,552 +0.15(+1.14%)
Jan 27, 2003 13.47 13.59 13.47 13.59 1,937 +0.19(+1.39%)
Jan 24, 2003 13.47 13.47 13.41 13.41 2,906 -0.06(-0.46%)
Jan 23, 2003 13.39 13.47 13.33 13.47 2,583 +0.14(+1.05%)
Jan 22, 2003 13.33 13.33 13.25 13.33 2,260 +0.08(+0.58%)
Jan 21, 2003 13.25 13.33 13.25 13.25 3,229 +0.00(+0.00%)
Jan 17, 2003 13.32 13.32 13.25 13.25 2,583 +0.00(+0.00%)
Jan 16, 2003 13.32 13.32 13.25 13.25 968 +0.02(+0.12%)
Jan 15, 2003 13.24 13.24 13.08 13.24 3,552 +0.00(+0.00%)
Jan 14, 2003 13.32 13.32 13.16 13.24 5,166 -0.08(-0.58%)
Jan 13, 2003 13.32 13.32 13.32 13.32 1,937 -0.08(-0.58%)
Jan 10, 2003 13.44 13.44 13.39 13.39 1,614 +0.03(+0.23%)
Jan 09, 2003 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 08, 2003 13.16 13.44 13.16 13.36 15,500 +0.28(+2.13%)
Jan 07, 2003 13.01 13.08 13.01 13.08 2,260 +0.08(+0.60%)
Jan 03, 2003 13.08 13.08 13.01 13.01 3,552 +0.08(+0.60%)
Jan 02, 2003 12.93 12.93 12.93 12.93 645 -0.08(-0.60%)
Dec 31, 2002 13.01 13.01 13.01 13.01 322 +0.00(+0.00%)
Dec 30, 2002 13.01 13.01 13.01 13.01 968 -0.09(-0.71%)
Dec 27, 2002 13.10 13.10 13.10 13.10 1,614 +0.00(+0.00%)
Dec 26, 2002 13.31 13.31 13.10 13.10 4,520 +0.09(+0.71%)
Dec 24, 2002 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Dec 23, 2002 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Dec 20, 2002 13.02 13.02 13.01 13.01 3,875 -0.08(-0.59%)
Dec 19, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Dec 18, 2002 13.08 13.08 13.08 13.08 0 +0.00(+0.00%)
Dec 17, 2002 13.08 13.08 13.08 13.08 968 +0.08(+0.60%)
Dec 16, 2002 12.93 12.98 12.93 13.01 6,458 +0.00(+0.00%)
Dec 13, 2002 13.01 13.01 13.01 13.01 14,208 +0.03(+0.24%)
Dec 12, 2002 13.01 13.01 12.96 12.98 4,198 +0.04(+0.33%)
Dec 11, 2002 12.93 12.93 12.93 12.93 1,291 -0.01(-0.05%)
Dec 10, 2002 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Dec 09, 2002 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Dec 06, 2002 12.94 12.94 12.94 12.94 1,614 -0.01(-0.05%)
Dec 05, 2002 12.94 12.94 12.94 12.94 1,614 -0.05(-0.36%)
Dec 04, 2002 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Dec 03, 2002 12.99 12.99 12.99 12.99 5,812 +0.05(+0.36%)
Dec 02, 2002 12.94 12.94 12.94 12.94 322 -0.08(-0.59%)
Nov 27, 2002 13.02 13.02 13.02 13.02 645 -0.08(-0.59%)
Nov 26, 2002 13.10 13.10 13.10 13.10 645 +0.02(+0.12%)
Nov 25, 2002 13.08 13.08 13.08 13.08 2,906 +0.08(+0.60%)
Nov 22, 2002 13.01 13.01 13.01 13.01 968 -0.03(-0.24%)
Nov 21, 2002 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
Nov 20, 2002 13.05 13.05 13.04 13.04 6,781 -0.08(-0.59%)
Nov 19, 2002 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Nov 18, 2002 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Nov 15, 2002 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Nov 14, 2002 13.11 13.11 13.11 13.11 322 +0.11(+0.83%)
Nov 13, 2002 13.01 13.01 13.01 13.01 2,906 +0.00(+0.00%)
Nov 12, 2002 13.01 13.01 13.01 13.01 645 +0.00(+0.00%)
Nov 11, 2002 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Nov 08, 2002 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Nov 07, 2002 13.01 13.01 13.01 13.01 322 +0.06(+0.48%)
Nov 06, 2002 12.94 12.94 12.94 12.94 1,614 -0.06(-0.50%)
Nov 05, 2002 13.04 13.04 13.01 13.01 3,229 -0.11(-0.80%)
Nov 04, 2002 13.19 13.19 13.11 13.11 645 -0.05(-0.35%)
Nov 01, 2002 13.16 13.16 13.16 13.16 3,552 +0.08(+0.59%)
Oct 31, 2002 13.13 13.13 13.01 13.08 2,906 -0.06(-0.47%)
Oct 30, 2002 13.15 13.15 13.15 13.15 322 +0.08(+0.59%)
Oct 29, 2002 12.96 13.07 12.96 13.07 2,906 +0.05(+0.36%)
Oct 28, 2002 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Oct 25, 2002 12.98 13.02 12.98 13.02 2,260 -0.02(-0.12%)
Oct 24, 2002 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
Oct 23, 2002 13.01 13.04 13.01 13.04 1,291 +0.00(+0.00%)
Oct 22, 2002 13.04 13.04 13.04 13.04 322 +0.03(+0.24%)
Oct 21, 2002 13.07 13.07 12.96 13.01 2,906 +0.00(+0.00%)
Oct 18, 2002 12.85 13.01 12.85 13.01 5,812 +0.28(+2.19%)
Oct 17, 2002 12.81 12.81 12.73 12.73 645 -0.05(-0.39%)
Oct 16, 2002 12.78 12.78 12.78 12.78 645 +0.08(+0.61%)
Oct 15, 2002 12.71 12.77 12.70 12.70 484,388 +0.16(+1.26%)
Oct 14, 2002 12.54 12.54 12.54 12.54 21,958 +0.00(+0.00%)
Oct 11, 2002 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Oct 10, 2002 12.54 12.54 12.54 12.54 387,510 +0.00(+0.00%)
Oct 09, 2002 12.54 12.54 12.54 12.54 322 +0.00(+0.00%)
Oct 08, 2002 12.54 12.54 12.54 12.54 968 +0.08(+0.62%)
Oct 07, 2002 12.46 12.46 12.46 12.46 1,614 -0.08(-0.62%)
Oct 04, 2002 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Oct 03, 2002 12.46 12.54 12.46 12.54 1,291 +0.00(+0.00%)
Oct 02, 2002 12.54 12.54 12.54 12.54 322 -0.06(-0.49%)
Oct 01, 2002 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Sep 30, 2002 12.60 12.60 12.60 12.60 322 -0.17(-1.33%)
Sep 27, 2002 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Sep 26, 2002 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Sep 25, 2002 12.69 12.77 12.69 12.77 3,552 +0.15(+1.23%)
Sep 24, 2002 12.46 12.62 12.46 12.62 1,291 +0.23(+1.87%)
Sep 23, 2002 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Sep 20, 2002 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Sep 19, 2002 12.46 12.46 12.39 12.39 2,583 -0.15(-1.23%)
Sep 18, 2002 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Sep 17, 2002 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Sep 16, 2002 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Sep 13, 2002 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Sep 12, 2002 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Sep 11, 2002 12.46 12.54 12.46 12.54 3,229 +0.13(+1.02%)
Sep 10, 2002 12.08 12.41 12.08 12.41 6,135 +0.34(+2.79%)
Sep 09, 2002 12.08 12.08 12.08 12.08 968 +0.00(+0.00%)
Sep 06, 2002 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Sep 05, 2002 12.08 12.08 12.08 12.08 1,614 +0.00(+0.00%)
Sep 04, 2002 12.08 12.08 12.08 12.08 645 +0.00(+0.00%)
Sep 03, 2002 12.08 12.08 12.00 12.08 3,229 -0.08(-0.64%)
Aug 30, 2002 12.08 12.15 12.08 12.15 968 +0.22(+1.82%)
Aug 29, 2002 11.94 11.94 11.94 11.94 322 -0.06(-0.52%)
Aug 28, 2002 12.23 12.23 12.00 12.00 4,843 -0.39(-3.13%)
Aug 27, 2002 12.39 12.39 12.39 12.39 645 +0.00(+0.00%)
Aug 26, 2002 12.23 12.39 12.23 12.39 3,875 +0.23(+1.91%)
Aug 23, 2002 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 22, 2002 12.15 12.15 12.15 12.15 1,614 +0.15(+1.29%)
Aug 21, 2002 12.08 12.08 12.00 12.00 1,291 +0.05(+0.39%)
Aug 20, 2002 11.95 11.95 11.95 11.95 0 +0.26(+2.25%)
Aug 16, 2002 11.23 11.69 11.23 11.69 10,333 +0.62(+5.59%)
Aug 15, 2002 10.99 11.15 10.99 11.07 5,812 +0.23(+2.14%)
Aug 14, 2002 10.84 10.84 10.84 10.84 968 +0.09(+0.86%)
Aug 13, 2002 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Aug 12, 2002 10.75 10.81 10.75 10.75 3,229 +0.06(+0.58%)
Aug 07, 2002 10.68 10.68 10.68 10.68 1,614 +0.00(+0.00%)
Aug 06, 2002 10.75 10.75 10.68 10.68 4,198 -0.12(-1.15%)
Aug 05, 2002 10.81 10.81 10.81 10.81 645 +0.02(+0.14%)
Aug 02, 2002 10.87 10.87 10.79 10.79 14,854 -0.15(-1.41%)
Aug 01, 2002 10.84 10.95 10.84 10.95 1,614 +0.19(+1.73%)
Jul 31, 2002 10.71 10.76 10.71 10.76 968 +0.12(+1.16%)
Jul 30, 2002 10.64 10.64 10.64 10.64 645 +0.08(+0.73%)
Jul 29, 2002 10.84 10.84 10.53 10.56 13,562 -0.31(-2.85%)
Jul 26, 2002 10.84 10.87 10.84 10.87 1,291 +0.03(+0.29%)
Jul 25, 2002 10.96 10.99 10.84 10.84 5,489 -0.12(-1.13%)
Jul 24, 2002 10.99 10.99 10.96 10.96 645 -0.08(-0.70%)
Jul 23, 2002 11.21 11.21 11.04 11.04 2,583 -0.17(-1.52%)
Jul 22, 2002 11.27 11.27 11.21 11.21 4,520 -0.14(-1.23%)
Jul 19, 2002 11.41 11.41 11.26 11.35 2,260 -0.20(-1.74%)
Jul 17, 2002 11.61 11.61 11.55 11.55 1,614 -0.17(-1.45%)
Jul 12, 2002 11.66 11.76 11.66 11.72 7,427 +0.03(+0.27%)
Jul 11, 2002 11.92 11.92 11.69 11.69 3,875 -0.31(-2.58%)
Jul 10, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 09, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 08, 2002 11.95 12.00 11.95 12.00 968 +0.05(+0.39%)
Jul 05, 2002 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 04, 2002 11.95 11.95 11.95 11.95 645 +0.00(+0.00%)
Jul 03, 2002 11.95 11.95 11.95 11.95 645 -0.02(-0.13%)
Jul 02, 2002 11.97 11.97 11.97 11.97 645 +0.05(+0.39%)
Jul 01, 2002 11.92 11.92 11.92 11.92 0 +0.00(+0.00%)
Jun 28, 2002 11.98 11.98 11.92 11.92 968 -0.06(-0.52%)
Jun 27, 2002 12.05 12.05 11.98 11.98 1,614 -0.11(-0.92%)
Jun 26, 2002 12.18 12.18 12.10 12.10 1,937 -0.14(-1.11%)
Jun 25, 2002 12.23 12.23 12.23 12.23 15,177 -0.05(-0.38%)
Jun 21, 2002 12.28 12.28 12.28 12.28 1,614 -0.08(-0.63%)
Jun 20, 2002 12.36 12.36 12.36 12.36 29,709 +0.00(+0.00%)
Jun 19, 2002 12.36 12.36 12.36 12.36 1,614 -0.00(-0.03%)
Jun 18, 2002 12.37 12.37 12.36 12.36 1,614 -0.07(-0.60%)
Jun 17, 2002 12.36 12.43 12.36 12.43 3,552 +0.08(+0.63%)
Jun 14, 2002 12.36 12.36 12.36 12.36 968 -0.02(-0.13%)
Jun 12, 2002 12.53 12.53 12.37 12.37 4,520 -0.03(-0.25%)
Jun 11, 2002 12.36 12.40 12.36 12.40 1,614 +0.05(+0.38%)
Jun 10, 2002 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 07, 2002 12.36 12.36 12.36 12.36 355,218 +0.00(+0.00%)
Jun 06, 2002 12.36 12.36 12.36 12.36 5,166 +0.00(+0.00%)
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.