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 (%)
Apr 30, 2018 9.620 9.650 9.404 9.404 9,765 -0.28(-2.87%)
Apr 27, 2018 9.574 9.712 9.574 9.681 901 +0.07(+0.73%)
Apr 26, 2018 9.672 9.672 9.492 9.611 14,985 +0.12(+1.29%)
Apr 25, 2018 9.489 9.611 9.442 9.489 6,421 -0.12(-1.27%)
Apr 24, 2018 9.274 9.642 9.274 9.611 7,065 +0.37(+3.97%)
Apr 23, 2018 9.213 9.305 9.213 9.244 10,766 +0.03(+0.33%)
Apr 20, 2018 9.611 9.764 9.213 9.213 26,521 -0.21(-2.27%)
Apr 19, 2018 9.427 9.427 9.339 9.427 12,177 +0.03(+0.33%)
Apr 18, 2018 9.478 9.500 9.356 9.397 27,113 -0.01(-0.15%)
Apr 17, 2018 9.519 9.519 9.348 9.411 14,138 -0.17(-1.77%)
Apr 16, 2018 9.581 9.642 9.535 9.581 8,058 +0.12(+1.29%)
Apr 13, 2018 9.427 9.550 9.397 9.458 8,064 +0.15(+1.61%)
Apr 12, 2018 9.216 9.458 9.216 9.308 6,836 +0.06(+0.70%)
Apr 11, 2018 9.167 9.244 9.152 9.244 9,347 +0.18(+2.03%)
Apr 10, 2018 9.030 9.244 9.030 9.060 14,216 +0.06(+0.68%)
Apr 09, 2018 8.999 9.175 8.965 8.999 5,442 +0.09(+1.03%)
Apr 06, 2018 8.877 8.938 8.877 8.907 1,337 -0.06(-0.68%)
Apr 05, 2018 8.877 9.030 8.877 8.968 10,322 +0.06(+0.69%)
Apr 04, 2018 8.972 8.972 8.846 8.907 4,180 +0.00(+0.00%)
Apr 03, 2018 9.121 9.183 8.785 8.907 30,587 -0.24(-2.68%)
Apr 02, 2018 9.183 9.183 9.121 9.152 17,318 -0.05(-0.54%)
Mar 29, 2018 9.202 9.202 9.202 0 -0.20(-2.08%)
Mar 28, 2018 9.244 9.397 9.244 9.397 8,304 +0.14(+1.49%)
Mar 27, 2018 9.219 9.295 9.204 9.258 3,012 -0.09(-0.94%)
Mar 26, 2018 9.417 9.475 9.204 9.347 17,369 +0.08(+0.88%)
Mar 23, 2018 9.143 9.386 9.143 9.265 19,987 +0.07(+0.81%)
Mar 22, 2018 9.143 9.216 9.143 9.191 3,020 -0.01(-0.14%)
Mar 21, 2018 9.234 9.234 9.174 9.204 4,646 +0.00(+0.00%)
Mar 20, 2018 9.295 9.295 9.098 9.204 4,528 -0.03(-0.33%)
Mar 19, 2018 9.234 9.234 9.022 9.234 4,174 +0.12(+1.33%)
Mar 16, 2018 9.143 9.167 9.113 9.113 2,776 +0.05(+0.52%)
Mar 15, 2018 9.185 9.198 9.065 9.065 7,863 -0.11(-1.18%)
Mar 14, 2018 9.325 9.325 9.174 9.174 3,455 -0.09(-0.98%)
Mar 13, 2018 9.280 9.325 9.265 9.265 5,334 +0.00(+0.04%)
Mar 12, 2018 9.447 9.447 9.204 9.261 14,883 -0.18(-1.93%)
Mar 09, 2018 9.022 9.444 8.967 9.444 8,835 +0.33(+3.63%)
Mar 08, 2018 8.991 9.234 8.991 9.113 4,506 +0.09(+1.01%)
Mar 07, 2018 9.022 14,383 +0.00(+0.00%)
Mar 06, 2018 9.052 9.113 8.988 9.022 17,866 -0.33(-3.57%)
Mar 05, 2018 9.016 9.356 9.016 9.356 5,808 +0.24(+2.67%)
Mar 02, 2018 9.204 9.265 9.022 9.113 16,899 +0.00(+0.00%)
Mar 01, 2018 9.113 9.174 8.809 9.113 19,703 -0.15(-1.64%)
Feb 28, 2018 9.234 9.265 9.113 9.265 3,372 -0.18(-1.93%)
Feb 27, 2018 9.447 9.458 9.143 9.447 6,345 +0.04(+0.40%)
Feb 26, 2018 9.500 9.500 9.349 9.410 7,992 -0.15(-1.56%)
Feb 23, 2018 9.389 9.829 9.319 9.559 10,260 +0.24(+2.58%)
Feb 22, 2018 9.479 9.479 9.319 9.319 2,612 +0.21(+2.32%)
Feb 21, 2018 9.259 9.259 9.108 9.108 4,262 -0.12(-1.31%)
Feb 20, 2018 9.017 9.349 9.017 9.229 3,741 +0.21(+2.34%)
Feb 16, 2018 9.017 9.017 9.017 0 -0.03(-0.33%)
Feb 15, 2018 9.410 9.410 9.048 9.048 12,595 -0.36(-3.80%)
Feb 14, 2018 9.500 9.783 9.168 9.405 6,895 +0.27(+2.92%)
Feb 13, 2018 9.108 9.422 8.957 9.138 7,714 +0.03(+0.33%)
Feb 12, 2018 9.530 9.590 8.809 9.108 23,402 -0.21(-2.27%)
Feb 09, 2018 9.379 9.379 9.078 9.319 14,300 +0.36(+4.04%)
Feb 08, 2018 9.681 9.832 8.957 8.957 18,886 -0.66(-6.90%)
Feb 07, 2018 9.470 9.799 9.470 9.621 11,744 +0.18(+1.92%)
Feb 06, 2018 8.957 9.440 8.957 9.440 33,706 +0.42(+4.68%)
Feb 05, 2018 9.259 9.259 9.017 9.017 39,146 -0.37(-3.98%)
Feb 02, 2018 9.379 9.484 9.198 9.391 14,644 -0.06(-0.67%)
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.