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 )

8.300 +0.390 (+4.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2021 4.778 4.897 4.667 4.897 4,802 +0.12(+2.50%)
Dec 30, 2021 4.945 4.945 4.778 4.778 16,071 -0.06(-1.16%)
Dec 29, 2021 5.068 5.068 4.756 4.834 16,093 +0.12(+2.48%)
Dec 28, 2021 4.795 4.795 4.717 4.717 20,094 +0.01(+0.17%)
Dec 27, 2021 4.756 4.756 4.580 4.709 10,901 +0.02(+0.33%)
Dec 23, 2021 4.873 4.873 4.522 4.693 10,717 +0.14(+3.08%)
Dec 22, 2021 4.444 4.553 4.366 4.553 7,161 +0.16(+3.55%)
Dec 21, 2021 4.405 4.444 4.288 4.397 11,670 +0.09(+1.99%)
Dec 20, 2021 4.444 4.600 4.296 4.311 18,884 -0.13(-2.98%)
Dec 17, 2021 4.459 4.598 4.340 4.444 20,169 -0.02(-0.35%)
Dec 16, 2021 4.530 4.600 4.459 4.459 5,533 -0.07(-1.55%)
Dec 15, 2021 4.444 4.588 4.405 4.530 2,857 +0.05(+1.22%)
Dec 14, 2021 4.452 4.475 4.452 4.475 1,123 -0.05(-1.20%)
Dec 13, 2021 4.350 4.537 4.350 4.530 8,194 -0.14(-3.00%)
Dec 10, 2021 4.678 4.678 4.639 4.670 8,767 -0.02(-0.33%)
Dec 09, 2021 4.397 4.826 4.397 4.686 12,067 -0.09(-1.96%)
Dec 08, 2021 4.678 4.896 4.678 4.779 5,496 +0.10(+2.17%)
Dec 07, 2021 4.397 4.678 4.397 4.678 10,971 +0.29(+6.57%)
Dec 06, 2021 4.296 4.389 4.055 4.389 9,611 +0.04(+0.90%)
Dec 03, 2021 4.366 4.366 4.350 4.350 837 +0.01(+0.18%)
Dec 02, 2021 4.452 4.514 4.339 4.343 9,653 -0.20(-4.46%)
Dec 01, 2021 4.569 4.631 4.518 4.545 2,655 -0.02(-0.51%)
Nov 30, 2021 4.771 4.771 4.545 4.569 7,565 -0.27(-5.61%)
Nov 29, 2021 5.066 5.071 4.654 4.840 12,445 -0.21(-4.20%)
Nov 26, 2021 4.756 5.052 4.498 5.052 9,427 +0.37(+8.00%)
Nov 24, 2021 4.506 4.678 4.506 4.678 3,568 +0.09(+1.87%)
Nov 23, 2021 4.530 4.678 4.513 4.592 14,749 +0.08(+1.73%)
Nov 22, 2021 4.498 4.623 4.498 4.514 21,371 +0.02(+0.52%)
Nov 19, 2021 4.576 4.576 4.332 4.491 5,983 -0.05(-1.03%)
Nov 18, 2021 4.565 4.576 4.537 4.537 4,885 +0.01(+0.17%)
Nov 17, 2021 4.405 4.530 4.382 4.530 6,873 +0.05(+1.04%)
Nov 16, 2021 4.912 4.912 4.272 4.483 70,267 -0.48(-9.59%)
Nov 15, 2021 5.146 5.146 4.958 4.958 7,282 -0.03(-0.62%)
Nov 12, 2021 4.997 5.146 4.876 4.990 9,857 +0.23(+4.92%)
Nov 11, 2021 4.873 4.873 4.686 4.756 11,060 -0.07(-1.45%)
Nov 10, 2021 4.904 4.826 4.826 6,182 -0.16(-3.28%)
Nov 09, 2021 4.751 5.029 4.717 4.990 18,136 +0.26(+5.44%)
Nov 08, 2021 4.795 4.834 4.642 4.732 6,458 -0.05(-1.14%)
Nov 05, 2021 4.452 4.986 4.452 4.787 47,434 +0.48(+11.23%)
Nov 04, 2021 4.514 4.576 4.218 4.304 26,705 -0.21(-4.66%)
Nov 03, 2021 4.608 4.777 4.436 4.514 28,058 -0.12(-2.69%)
Nov 02, 2021 5.083 5.161 4.600 4.639 38,795 -0.51(-9.85%)
Nov 01, 2021 5.068 5.317 4.920 5.146 15,870 +0.05(+0.92%)
Oct 29, 2021 5.099 5.114 4.923 5.099 5,220 +0.03(+0.62%)
Oct 28, 2021 5.083 5.160 4.990 5.068 3,964 -0.05(-0.91%)
Oct 27, 2021 5.192 5.239 4.857 5.114 12,675 -0.12(-2.24%)
Oct 26, 2021 5.356 5.153 5.231 4,380 -0.06(-1.18%)
Oct 25, 2021 5.270 5.372 5.223 5.294 6,742 -0.02(-0.44%)
Oct 22, 2021 5.200 5.489 5.029 5.317 24,384 +0.13(+2.56%)
Oct 21, 2021 5.130 5.598 4.958 5.185 92,062 +0.02(+0.30%)
Oct 20, 2021 5.099 5.668 4.826 5.169 118,745 -0.05(-0.90%)
Oct 19, 2021 5.185 5.403 5.177 5.216 12,699 +0.05(+1.06%)
Oct 18, 2021 5.075 5.574 5.013 5.161 76,502 +0.13(+2.64%)
Oct 15, 2021 4.834 5.068 4.830 5.029 17,622 +0.19(+4.03%)
Oct 14, 2021 4.678 4.834 4.662 4.834 20,255 +0.23(+5.08%)
Oct 13, 2021 4.343 4.740 4.343 4.600 15,286 +0.12(+2.61%)
Oct 12, 2021 4.576 4.576 4.420 4.483 15,715 +0.03(+0.70%)
Oct 11, 2021 4.725 4.725 4.452 4.452 8,929 -0.19(-4.03%)
Oct 08, 2021 4.631 4.865 4.566 4.639 15,885 +0.04(+0.85%)
Oct 07, 2021 4.475 4.826 4.436 4.600 36,995 +0.25(+5.73%)
Oct 06, 2021 4.865 4.865 4.265 4.350 122,717 -0.51(-10.58%)
Oct 05, 2021 5.185 5.411 4.584 4.865 528,107 -0.09(-1.73%)
Oct 04, 2021 4.444 5.301 4.413 4.951 545,750 +0.41(+9.11%)
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.