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 29, 2022 10.32 10.74 9.982 10.62 22,377 +0.47(+4.65%)
Jul 28, 2022 10.76 10.76 9.925 10.15 25,138 -0.37(-3.49%)
Jul 27, 2022 10.28 10.89 9.819 10.51 11,265 +0.46(+4.60%)
Jul 26, 2022 10.44 10.62 9.836 10.05 20,939 +0.23(+2.36%)
Jul 25, 2022 9.279 10.23 9.279 9.819 28,082 +0.35(+3.71%)
Jul 22, 2022 9.425 10.14 9.425 9.467 14,185 -0.21(-2.21%)
Jul 21, 2022 10.63 10.87 9.527 9.682 25,747 -0.90(-8.50%)
Jul 20, 2022 11.31 11.99 10.58 10.58 93,450 -2.15(-16.89%)
Jul 19, 2022 11.58 13.49 11.57 12.73 77,221 +0.84(+7.06%)
Jul 18, 2022 10.55 12.37 10.55 11.89 37,403 +1.38(+13.12%)
Jul 15, 2022 10.10 10.95 10.10 10.51 30,900 +0.41(+4.07%)
Jul 14, 2022 9.904 10.63 9.904 10.10 14,814 -0.37(-3.52%)
Jul 13, 2022 9.879 10.98 9.596 10.47 55,121 +0.73(+7.48%)
Jul 12, 2022 9.947 10.32 9.596 9.742 20,028 -0.67(-6.42%)
Jul 11, 2022 9.844 10.69 9.844 10.41 22,841 +0.56(+5.65%)
Jul 08, 2022 9.236 10.54 9.090 9.853 56,109 +0.89(+9.94%)
Jul 07, 2022 9.188 9.396 8.354 8.962 35,957 +0.81(+9.99%)
Jul 06, 2022 8.002 8.568 7.505 8.148 73,256 -0.28(-3.35%)
Jul 05, 2022 9.339 9.570 7.900 8.431 93,743 -0.89(-9.56%)
Jul 01, 2022 9.339 9.720 9.318 9.322 33,372 -0.03(-0.27%)
Jun 30, 2022 9.322 9.940 9.090 9.348 45,273 -0.16(-1.71%)
Jun 29, 2022 10.82 10.82 9.433 9.510 40,194 -1.18(-11.06%)
Jun 28, 2022 9.457 11.08 9.457 10.69 95,624 +1.08(+11.18%)
Jun 27, 2022 10.15 10.17 9.254 9.618 49,840 +0.17(+1.79%)
Jun 24, 2022 9.499 9.880 8.958 9.448 46,369 +0.26(+2.86%)
Jun 23, 2022 11.85 11.85 8.856 9.186 146,976 -2.70(-22.72%)
Jun 22, 2022 12.34 12.87 11.85 11.89 42,633 -1.42(-10.69%)
Jun 21, 2022 13.29 14.11 11.86 13.31 48,420 +0.64(+5.08%)
Jun 17, 2022 14.47 15.24 12.66 12.67 61,432 -2.15(-14.51%)
Jun 16, 2022 15.71 15.73 14.32 14.82 37,384 -0.56(-3.63%)
Jun 15, 2022 14.48 15.97 14.48 15.37 44,695 +1.30(+9.20%)
Jun 14, 2022 15.57 16.65 13.61 14.08 63,387 -1.49(-9.57%)
Jun 13, 2022 16.31 16.47 14.85 15.57 43,396 -1.08(-6.46%)
Jun 10, 2022 17.44 17.46 16.30 16.64 44,300 -0.92(-5.25%)
Jun 09, 2022 18.20 18.41 17.07 17.57 51,507 -1.03(-5.55%)
Jun 08, 2022 18.74 18.92 18.22 18.60 77,092 +0.05(+0.27%)
Jun 07, 2022 18.63 18.84 18.20 18.55 63,291 +0.14(+0.78%)
Jun 06, 2022 17.91 19.39 17.91 18.41 45,656 +0.50(+2.79%)
Jun 03, 2022 18.72 19.39 17.44 17.91 71,471 -1.31(-6.83%)
Jun 02, 2022 17.99 20.31 17.86 19.22 91,015 +1.28(+7.13%)
Jun 01, 2022 17.95 18.29 16.51 17.94 76,697 +1.36(+8.22%)
May 31, 2022 15.45 18.29 15.45 16.58 113,208 +1.76(+11.89%)
May 27, 2022 22.61 23.71 13.42 14.82 317,227 -5.29(-26.31%)
May 26, 2022 17.57 20.99 17.57 20.11 194,965 +2.51(+14.29%)
May 25, 2022 16.46 17.59 15.51 17.59 73,549 +1.48(+9.20%)
May 24, 2022 15.76 16.46 15.24 16.11 83,189 +0.71(+4.62%)
May 23, 2022 13.40 16.01 13.40 15.40 135,485 +3.16(+25.80%)
May 20, 2022 11.34 12.57 10.93 12.24 42,116 +1.05(+9.40%)
May 19, 2022 11.06 11.88 10.94 11.19 30,845 -0.21(-1.87%)
May 18, 2022 11.39 11.67 10.93 11.40 19,787 -0.10(-0.87%)
May 17, 2022 11.23 11.85 11.23 11.50 31,038 +0.38(+3.43%)
May 16, 2022 9.844 11.54 9.844 11.12 41,841 +1.17(+11.74%)
May 13, 2022 10.23 10.63 9.400 9.953 42,945 -0.18(-1.74%)
May 12, 2022 10.98 10.98 9.802 10.13 29,681 -0.59(-5.55%)
May 11, 2022 10.38 10.75 10.38 10.72 20,519 +0.34(+3.23%)
May 10, 2022 10.66 10.87 9.786 10.39 84,346 -0.67(-6.06%)
May 09, 2022 13.20 13.20 10.51 11.06 98,805 -2.22(-16.72%)
May 06, 2022 11.13 14.02 10.89 13.28 151,355 +2.36(+21.64%)
May 05, 2022 10.87 11.04 10.47 10.92 57,026 +0.47(+4.49%)
May 04, 2022 10.88 10.88 10.24 10.45 29,468 +0.28(+2.80%)
May 03, 2022 10.81 10.81 10.05 10.16 43,099 +0.17(+1.68%)
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.