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 )

9.560 -0.290 (-2.94%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 24, 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 28, 2021 4.170 4.349 3.976 4.022 56,227 -0.26(-6.00%)
May 27, 2021 3.983 4.341 3.960 4.279 157,645 +0.00(+0.03%)
May 26, 2021 4.278 4.315 4.115 4.278 93,156 +0.00(+0.00%)
May 25, 2021 4.085 4.382 4.085 4.278 17,130 +0.20(+4.91%)
May 24, 2021 4.449 4.471 4.078 4.078 53,827 -0.06(-1.43%)
May 21, 2021 4.070 4.656 3.892 4.137 264,110 +0.70(+20.26%)
May 20, 2021 3.485 3.581 3.373 3.440 24,287 -0.02(-0.64%)
May 19, 2021 3.373 3.559 3.359 3.462 13,399 -0.01(-0.21%)
May 18, 2021 3.425 3.522 3.373 3.470 17,358 +0.06(+1.74%)
May 17, 2021 3.522 4.078 3.388 3.411 76,660 +0.06(+1.77%)
May 14, 2021 3.700 3.833 3.181 3.351 195,118 -0.35(-9.42%)
May 13, 2021 4.019 5.739 3.114 3.700 3,550,120 -0.06(-1.58%)
May 12, 2021 3.151 3.764 3.151 3.759 134,331 +0.58(+18.08%)
May 11, 2021 3.188 3.188 3.099 3.183 1,166 +0.06(+1.99%)
May 10, 2021 3.188 3.247 3.084 3.121 26,323 -0.13(-3.88%)
May 07, 2021 3.277 3.373 3.221 3.247 7,500 +0.06(+1.74%)
May 06, 2021 3.292 3.373 3.136 3.192 19,028 -0.06(-1.94%)
May 05, 2021 3.284 3.299 3.188 3.255 20,398 -0.09(-2.66%)
May 04, 2021 3.121 3.498 3.121 3.344 47,555 +0.25(+8.15%)
May 03, 2021 3.225 3.633 3.084 3.092 174,230 -0.32(-9.35%)
Apr 30, 2021 3.336 3.411 3.336 3.411 9,576 +0.07(+2.22%)
Apr 29, 2021 3.470 3.470 3.292 3.336 3,590 -0.04(-1.32%)
Apr 28, 2021 3.277 3.396 3.218 3.381 4,332 +0.12(+3.64%)
Apr 27, 2021 3.255 3.329 3.255 3.262 3,010 +0.00(+0.00%)
Apr 26, 2021 3.218 3.262 3.199 3.262 2,725 +0.00(+0.00%)
Apr 23, 2021 3.262 3.336 3.251 3.262 3,641 +0.07(+2.33%)
Apr 22, 2021 3.203 3.240 3.084 3.188 15,273 -0.13(-4.02%)
Apr 21, 2021 3.224 3.336 3.224 3.322 3,889 +0.13(+3.94%)
Apr 20, 2021 3.344 3.343 3.196 3.196 13,064 -0.18(-5.27%)
Apr 19, 2021 3.343 3.373 3.343 3.373 4,208 +0.04(+1.11%)
Apr 16, 2021 3.403 3.418 3.336 3.336 9,036 -0.09(-2.60%)
Apr 15, 2021 3.470 3.470 3.344 3.425 8,533 -0.05(-1.49%)
Apr 14, 2021 3.425 3.477 3.247 3.477 6,181 -0.01(-0.21%)
Apr 13, 2021 3.596 3.596 3.433 3.485 6,997 -0.06(-1.67%)
Apr 12, 2021 3.477 3.617 3.373 3.544 5,933 -0.09(-2.45%)
Apr 09, 2021 3.633 3.633 3.633 3.633 134 +0.00(+0.00%)
Apr 08, 2021 3.633 3.759 3.633 3.633 3,402 -0.05(-1.41%)
Apr 07, 2021 3.855 3.855 3.640 3.685 10,814 -0.13(-3.31%)
Apr 06, 2021 3.707 3.885 3.663 3.811 18,881 +0.10(+2.59%)
Apr 05, 2021 3.633 3.855 3.626 3.715 47,011 +0.08(+2.24%)
Apr 01, 2021 3.504 3.707 3.460 3.633 27,379 +0.11(+3.16%)
Mar 31, 2021 3.500 3.551 3.418 3.522 4,642 +0.12(+3.49%)
Mar 30, 2021 3.470 3.492 3.344 3.403 13,033 -0.10(-2.75%)
Mar 29, 2021 3.485 3.500 3.418 3.500 2,936 +0.00(+0.00%)
Mar 26, 2021 3.500 3.581 3.448 3.500 10,790 -0.01(-0.21%)
Mar 25, 2021 3.425 3.648 3.381 3.507 8,084 -0.03(-0.84%)
Mar 24, 2021 3.544 3.707 3.522 3.537 14,835 -0.04(-1.04%)
Mar 23, 2021 3.596 3.596 3.477 3.574 11,900 +0.10(+2.77%)
Mar 22, 2021 3.626 3.626 3.477 3.477 12,801 -0.15(-4.09%)
Mar 19, 2021 3.685 3.685 3.574 3.626 3,237 +0.10(+2.95%)
Mar 18, 2021 3.520 3.537 3.478 3.522 10,554 -0.06(-1.66%)
Mar 17, 2021 3.566 3.588 3.514 3.581 4,098 -0.01(-0.21%)
Mar 16, 2021 3.603 3.689 3.559 3.588 9,429 -0.01(-0.41%)
Mar 15, 2021 3.907 3.907 3.559 3.603 45,958 +0.04(+1.25%)
Mar 12, 2021 3.559 3.559 3.507 3.559 17,668 +0.06(+1.70%)
Mar 11, 2021 3.566 3.648 3.500 3.500 6,789 -0.06(-1.67%)
Mar 10, 2021 3.633 3.855 3.411 3.559 111,272 -0.05(-1.44%)
Mar 09, 2021 3.462 3.670 3.396 3.611 26,134 +0.17(+4.96%)
Mar 08, 2021 3.448 3.448 3.381 3.440 9,690 -0.01(-0.21%)
Mar 05, 2021 3.233 3.448 3.233 3.448 12,813 +0.26(+8.14%)
Mar 04, 2021 3.470 3.470 2.995 3.188 24,498 -0.22(-6.52%)
Mar 03, 2021 3.373 3.544 3.366 3.411 7,840 -0.01(-0.22%)
Mar 02, 2021 3.559 3.559 3.151 3.418 34,266 -0.19(-5.34%)
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.