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 (%)
Jul 31, 2018 8.921 8.921 8.827 8.859 18,782 -0.13(-1.39%)
Jul 30, 2018 9.015 9.015 8.984 8.984 878 -0.07(-0.73%)
Jul 27, 2018 9.050 9.050 8.925 9.050 7,850 +0.09(+1.05%)
Jul 26, 2018 8.928 9.005 8.925 8.956 10,954 -0.03(-0.35%)
Jul 25, 2018 8.863 9.175 8.863 8.987 9,965 +0.14(+1.59%)
Jul 24, 2018 8.956 8.956 8.831 8.847 5,276 -0.05(-0.53%)
Jul 23, 2018 8.831 8.919 8.831 8.894 15,213 -0.03(-0.35%)
Jul 20, 2018 8.987 9.078 8.925 8.925 2,395 +0.06(+0.70%)
Jul 19, 2018 8.956 9.014 8.863 8.863 8,150 -0.08(-0.88%)
Jul 18, 2018 9.019 9.112 8.925 8.942 9,249 -0.23(-2.54%)
Jul 17, 2018 9.206 9.206 9.112 9.175 3,925 -0.06(-0.67%)
Jul 16, 2018 9.406 9.406 9.236 9.236 4,511 -0.19(-2.00%)
Jul 13, 2018 9.518 9.518 9.424 9.424 1,632 -0.09(-0.98%)
Jul 12, 2018 9.674 9.674 9.518 9.518 1,898 -0.03(-0.33%)
Jul 11, 2018 9.424 9.705 9.424 9.549 8,930 +0.19(+2.00%)
Jul 10, 2018 8.987 9.362 8.987 9.362 8,310 +0.44(+4.90%)
Jul 09, 2018 9.081 9.081 8.769 8.925 29,878 +0.16(+1.78%)
Jul 06, 2018 8.956 8.956 8.769 8.769 56,693 -0.19(-2.09%)
Jul 05, 2018 8.983 8.983 8.956 8.956 1,892 -0.04(-0.49%)
Jul 03, 2018 9.000 9.000 9.000 0 -0.02(-0.21%)
Jul 02, 2018 8.956 9.019 8.956 9.019 3,478 +0.06(+0.70%)
Jun 29, 2018 9.206 9.268 8.894 8.956 13,125 -0.53(-5.59%)
Jun 28, 2018 9.580 9.580 9.487 9.487 26,744 -0.01(-0.14%)
Jun 27, 2018 9.500 9.593 9.500 9.500 4,198 -0.02(-0.26%)
Jun 26, 2018 9.544 9.544 9.517 9.525 9,633 +0.02(+0.26%)
Jun 25, 2018 9.500 9.543 9.500 9.500 10,756 +0.00(+0.00%)
Jun 22, 2018 9.500 9.541 9.500 9.500 3,275 -0.03(-0.33%)
Jun 21, 2018 9.503 9.531 9.500 9.531 19,094 -0.01(-0.10%)
Jun 20, 2018 9.500 9.558 9.500 9.540 1,594 +0.01(+0.10%)
Jun 19, 2018 9.511 9.531 9.500 9.531 8,389 +0.00(+0.00%)
Jun 18, 2018 9.500 9.531 9.500 9.531 4,072 +0.00(+0.00%)
Jun 15, 2018 9.531 9.531 9.531 2,285 +0.00(+0.00%)
Jun 14, 2018 9.562 9.599 9.531 9.531 930 -0.04(-0.42%)
Jun 13, 2018 9.593 9.593 9.503 9.572 5,554 -0.02(-0.16%)
Jun 12, 2018 9.529 9.593 9.500 9.587 13,241 +0.06(+0.59%)
Jun 11, 2018 9.590 9.590 9.531 9.531 2,296 -0.02(-0.17%)
Jun 08, 2018 9.531 9.548 9.531 9.548 2,187 -0.05(-0.48%)
Jun 07, 2018 9.500 9.593 9.500 9.593 12,619 +0.03(+0.32%)
Jun 06, 2018 9.562 9.562 2,863 +0.06(+0.65%)
Jun 05, 2018 9.531 9.531 9.500 9.500 3,378 +0.00(+0.00%)
Jun 04, 2018 9.500 9.519 9.500 9.500 4,119 +0.00(+0.00%)
Jun 01, 2018 9.500 9.562 9.500 9.500 7,872 +0.06(+0.66%)
May 31, 2018 9.376 9.490 9.376 9.438 7,005 +0.06(+0.66%)
May 30, 2018 9.286 9.376 9.286 9.376 24,302 +0.16(+1.71%)
May 29, 2018 9.373 9.373 9.188 9.219 10,878 -0.09(-0.99%)
May 25, 2018 9.311 9.311 9.311 0 +0.09(+0.97%)
May 24, 2018 9.243 9.280 9.219 9.222 1,795 +0.03(+0.37%)
May 23, 2018 9.314 9.382 9.188 9.188 3,426 -0.06(-0.63%)
May 22, 2018 9.250 9.250 9.188 9.247 11,817 +0.03(+0.30%)
May 21, 2018 9.250 9.363 9.219 9.219 8,512 -0.03(-0.33%)
May 18, 2018 9.311 9.311 9.188 9.250 10,555 -0.20(-2.16%)
May 17, 2018 9.404 9.474 9.404 9.454 2,638 +0.08(+0.90%)
May 16, 2018 9.373 9.435 9.370 9.370 7,524 -0.10(-1.06%)
May 15, 2018 9.373 9.470 9.373 9.470 1,285 +0.02(+0.22%)
May 14, 2018 9.373 9.450 9.373 9.450 8,692 +0.08(+0.82%)
May 11, 2018 9.373 9.496 9.373 9.373 3,481 -0.15(-1.62%)
May 10, 2018 9.481 9.527 9.392 9.527 3,165 +0.07(+0.78%)
May 09, 2018 9.404 9.496 9.404 9.454 6,530 +0.02(+0.20%)
May 08, 2018 9.558 9.558 9.404 9.435 1,407 -0.04(-0.43%)
May 07, 2018 9.558 9.558 9.475 9.475 1,595 +0.02(+0.22%)
May 04, 2018 9.404 9.539 9.404 9.454 4,002 -0.10(-1.09%)
May 03, 2018 9.404 9.558 9.404 9.558 18,589 +0.06(+0.65%)
May 02, 2018 9.496 9.496 9.496 9.496 822 +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.
 
 
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.