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 )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2017 7.832 7.874 7.002 7.002 49,049 -0.99(-12.41%)
May 30, 2017 8.300 8.420 7.796 7.994 32,040 -0.43(-5.05%)
May 26, 2017 8.391 8.420 8.335 8.420 4,178 +0.15(+1.80%)
May 25, 2017 8.271 8.403 8.271 8.271 7,658 +0.00(+0.00%)
May 24, 2017 8.383 8.383 8.246 8.271 3,240 -0.06(-0.68%)
May 23, 2017 8.340 8.340 8.260 8.327 5,340 -0.08(-1.00%)
May 22, 2017 8.204 8.412 8.086 8.412 8,763 +0.12(+1.42%)
May 19, 2017 8.102 8.355 7.961 8.294 23,565 +0.19(+2.36%)
May 18, 2017 7.990 8.158 7.990 8.102 12,409 +0.06(+0.70%)
May 17, 2017 8.186 8.186 8.018 8.046 13,219 -0.14(-1.72%)
May 16, 2017 8.018 8.312 7.930 8.186 8,438 +0.03(+0.34%)
May 15, 2017 8.130 8.409 7.895 8.158 10,448 +0.06(+0.69%)
May 12, 2017 7.821 8.102 7.809 8.102 14,343 +0.45(+5.88%)
May 11, 2017 7.455 7.821 7.455 7.652 13,516 +0.20(+2.64%)
May 09, 2017 7.455 538 -0.27(-3.47%)
May 08, 2017 7.735 7.821 7.705 7.723 2,783 +0.01(+0.19%)
May 05, 2017 7.680 7.764 7.669 7.708 16,705 +0.01(+0.15%)
May 04, 2017 7.933 8.271 7.455 7.696 33,756 -0.32(-4.01%)
May 03, 2017 8.186 8.215 7.877 8.018 8,879 -0.11(-1.38%)
May 02, 2017 8.102 8.355 8.074 8.130 8,300 -0.06(-0.69%)
May 01, 2017 8.299 8.572 8.021 8.186 16,925 -0.06(-0.68%)
Apr 28, 2017 8.327 8.440 8.158 8.243 7,884 -0.14(-1.68%)
Apr 27, 2017 8.412 8.552 8.102 8.383 12,876 -0.08(-1.00%)
Apr 26, 2017 8.721 8.749 8.566 8.468 35,301 -0.38(-4.34%)
Apr 25, 2017 8.379 9.297 8.351 8.852 43,355 +0.50(+6.00%)
Apr 24, 2017 8.657 8.852 8.351 8.351 24,145 -0.39(-4.46%)
Apr 21, 2017 8.406 9.130 8.406 8.740 54,052 +0.22(+2.61%)
Apr 20, 2017 8.379 8.880 8.379 8.518 35,249 +0.17(+2.00%)
Apr 19, 2017 8.045 8.379 7.989 8.351 41,505 +0.45(+5.63%)
Apr 18, 2017 7.488 8.070 7.488 7.905 44,667 +0.19(+2.53%)
Apr 17, 2017 7.460 7.738 7.377 7.711 20,335 +0.08(+1.09%)
Apr 13, 2017 7.711 7.711 7.362 7.627 12,862 -0.03(-0.36%)
Apr 12, 2017 7.627 7.683 7.599 7.655 10,157 +0.06(+0.73%)
Apr 11, 2017 7.794 7.794 7.349 7.599 52,437 -0.11(-1.48%)
Apr 10, 2017 7.794 7.905 7.682 7.713 19,848 -0.03(-0.32%)
Apr 07, 2017 7.349 7.738 7.349 7.738 14,298 +0.11(+1.46%)
Apr 06, 2017 7.571 7.627 7.415 7.627 10,260 +0.14(+1.86%)
Apr 05, 2017 7.516 7.746 7.478 7.488 14,610 -0.08(-1.10%)
Apr 04, 2017 7.519 7.766 6.962 7.571 51,945 +0.19(+2.64%)
Apr 03, 2017 7.374 7.513 7.237 7.377 14,646 +0.00(+0.00%)
Mar 31, 2017 7.210 7.432 6.959 7.377 15,632 +0.06(+0.76%)
Mar 30, 2017 7.460 7.756 7.321 7.321 34,394 -0.11(-1.50%)
Mar 29, 2017 7.126 7.460 6.959 7.432 42,141 +0.37(+5.19%)
Mar 28, 2017 7.068 7.124 7.014 7.066 16,008 -0.00(-0.01%)
Mar 27, 2017 6.931 7.107 6.766 7.066 30,140 +0.33(+4.87%)
Mar 24, 2017 6.876 6.946 6.714 6.739 10,247 -0.14(-2.00%)
Mar 23, 2017 6.959 6.959 6.684 6.876 26,383 -0.19(-2.72%)
Mar 22, 2017 7.234 7.234 6.711 7.069 29,171 -0.11(-1.53%)
Mar 21, 2017 7.056 7.248 6.824 7.179 37,298 +0.25(+3.57%)
Mar 20, 2017 6.408 7.033 6.408 6.931 41,030 +0.52(+8.15%)
Mar 17, 2017 6.408 6.436 6.381 6.408 7,629 +0.00(+0.00%)
Mar 16, 2017 6.298 6.408 6.271 6.408 3,935 +0.19(+3.10%)
Mar 15, 2017 6.267 6.326 6.216 6.216 1,934 -0.08(-1.31%)
Mar 14, 2017 6.195 6.326 6.161 6.298 23,592 +0.13(+2.19%)
Mar 13, 2017 6.078 6.216 6.078 6.164 5,071 +0.00(+0.04%)
Mar 10, 2017 6.078 6.161 6.078 6.161 15,786 +0.08(+1.36%)
Mar 09, 2017 6.078 6.149 6.078 6.078 11,029 +0.00(+0.00%)
Mar 08, 2017 6.161 6.161 6.078 6.078 8,675 -0.09(-1.44%)
Mar 07, 2017 6.188 6.224 6.078 6.167 11,812 -0.02(-0.30%)
Mar 06, 2017 6.085 6.186 6.023 6.186 18,798 +0.16(+2.69%)
Mar 03, 2017 6.056 6.078 6.023 6.023 4,224 +0.05(+0.92%)
Mar 02, 2017 6.078 6.188 5.968 5.968 23,321 -0.07(-1.12%)
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.