Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 5.613 5.613 5.369 5.404 11,034 -0.11(-1.97%)
Jan 30, 2020 5.584 5.584 5.370 5.512 8,822 +0.03(+0.50%)
Jan 29, 2020 5.457 5.592 5.436 5.485 23,187 -0.02(-0.39%)
Jan 28, 2020 5.376 5.583 5.376 5.507 5,785 +0.17(+3.25%)
Jan 27, 2020 5.443 5.443 5.244 5.333 10,227 -0.20(-3.64%)
Jan 24, 2020 5.776 5.825 5.534 5.534 4,515 -0.29(-4.97%)
Jan 23, 2020 5.776 5.845 5.719 5.824 5,758 +0.13(+2.25%)
Jan 22, 2020 5.620 5.840 5.549 5.696 18,405 +0.19(+3.44%)
Jan 21, 2020 5.266 5.776 5.251 5.507 13,026 +0.16(+2.91%)
Jan 17, 2020 5.308 5.457 5.308 5.351 8,748 +0.04(+0.68%)
Jan 16, 2020 5.259 5.400 5.251 5.315 9,587 +0.07(+1.30%)
Jan 15, 2020 5.244 5.322 5.195 5.246 15,953 +0.05(+0.99%)
Jan 14, 2020 5.067 5.215 5.067 5.195 4,999 +0.02(+0.41%)
Jan 13, 2020 5.117 5.422 4.961 5.174 39,606 +0.21(+4.29%)
Jan 10, 2020 5.018 5.059 4.961 4.961 16,085 -0.13(-2.47%)
Jan 09, 2020 5.103 5.169 5.049 5.086 3,548 -0.07(-1.33%)
Jan 08, 2020 5.307 5.307 5.138 5.155 4,941 -0.08(-1.55%)
Jan 07, 2020 5.213 5.271 5.071 5.236 7,684 -0.07(-1.23%)
Jan 06, 2020 5.251 5.485 5.057 5.301 32,912 +0.12(+2.38%)
Jan 03, 2020 5.138 5.266 5.086 5.178 19,472 +0.13(+2.62%)
Jan 02, 2020 4.961 5.159 4.961 5.046 18,581 +0.12(+2.45%)
Dec 31, 2019 5.259 5.259 4.890 4.925 17,637 -0.33(-6.21%)
Dec 30, 2019 5.032 5.259 5.001 5.251 21,326 +0.36(+7.29%)
Dec 27, 2019 4.881 4.986 4.881 4.895 6,408 -0.05(-0.95%)
Dec 26, 2019 4.916 5.056 4.874 4.942 17,266 +0.03(+0.64%)
Dec 24, 2019 4.747 4.951 4.747 4.910 5,838 +0.16(+3.43%)
Dec 23, 2019 4.740 4.761 4.600 4.747 18,784 +0.01(+0.15%)
Dec 20, 2019 4.845 4.916 4.635 4.740 13,670 -0.06(-1.17%)
Dec 19, 2019 4.698 4.916 4.628 4.796 9,609 +0.18(+3.97%)
Dec 18, 2019 4.480 4.666 4.480 4.613 5,634 +0.05(+1.00%)
Dec 17, 2019 4.558 4.691 4.503 4.567 10,322 +0.03(+0.60%)
Dec 16, 2019 4.536 4.579 4.480 4.540 12,524 +0.06(+1.33%)
Dec 13, 2019 4.775 4.840 4.466 4.480 22,357 -0.33(-6.86%)
Dec 12, 2019 4.635 4.849 4.635 4.810 17,610 +0.07(+1.48%)
Dec 11, 2019 4.754 4.826 4.705 4.740 9,774 -0.03(-0.58%)
Dec 10, 2019 5.126 5.126 4.649 4.768 12,238 -0.22(-4.37%)
Dec 09, 2019 4.845 4.992 4.845 4.986 3,447 +0.09(+1.87%)
Dec 06, 2019 4.881 5.218 4.719 4.895 32,752 +0.01(+0.14%)
Dec 05, 2019 4.986 4.986 4.719 4.888 11,436 -0.01(-0.29%)
Dec 04, 2019 4.902 4.937 4.898 4.902 5,623 -0.13(-2.64%)
Dec 03, 2019 5.036 5.217 5.035 5.035 11,671 -0.10(-1.85%)
Dec 02, 2019 5.056 5.130 5.007 5.130 6,805 +0.01(+0.12%)
Nov 29, 2019 5.021 5.267 5.021 5.123 6,265 +0.14(+2.76%)
Nov 27, 2019 4.806 4.986 4.799 4.986 15,806 -0.00(-0.05%)
Nov 26, 2019 5.058 5.061 4.904 4.988 23,317 -0.09(-1.84%)
Nov 25, 2019 4.793 5.208 4.527 5.082 11,263 -0.29(-5.41%)
Nov 22, 2019 4.520 5.372 4.520 5.372 50,528 +0.84(+18.44%)
Nov 21, 2019 4.890 4.904 4.390 4.536 23,142 -0.22(-4.53%)
Nov 20, 2019 4.541 4.818 4.541 4.751 5,729 +0.24(+5.43%)
Nov 19, 2019 4.772 4.812 4.506 4.506 10,778 -0.27(-5.56%)
Nov 18, 2019 5.142 5.330 4.716 4.772 3,127 -0.01(-0.15%)
Nov 15, 2019 4.807 5.023 4.751 4.779 3,435 +0.06(+1.33%)
Nov 14, 2019 5.065 5.065 4.583 4.716 45,702 -0.34(-6.77%)
Nov 13, 2019 4.929 5.065 4.929 5.058 4,029 +0.05(+0.98%)
Nov 12, 2019 5.149 5.149 4.744 5.009 8,256 +0.10(+2.14%)
Nov 11, 2019 4.974 5.128 4.892 4.904 6,451 -0.17(-3.44%)
Nov 08, 2019 5.624 5.624 4.916 5.079 16,460 -0.41(-7.51%)
Nov 07, 2019 5.442 5.659 5.386 5.491 8,561 +0.04(+0.77%)
Nov 06, 2019 5.687 5.687 5.344 5.449 9,628 -0.16(-2.86%)
Nov 05, 2019 5.582 5.931 5.582 5.610 14,677 +0.23(+4.29%)
Nov 04, 2019 5.456 5.764 5.379 5.379 15,695 -0.10(-1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.