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 )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 9.476 9.591 9.476 9.539 6,931 +0.06(+0.66%)
May 30, 2018 9.385 9.476 9.385 9.476 24,046 +0.16(+1.71%)
May 29, 2018 9.473 9.473 9.286 9.317 10,763 -0.09(-0.99%)
May 25, 2018 9.411 9.411 9.411 0 +0.09(+0.97%)
May 24, 2018 9.341 9.379 9.317 9.320 1,776 +0.03(+0.37%)
May 23, 2018 9.413 9.482 9.286 9.286 3,390 -0.06(-0.63%)
May 22, 2018 9.348 9.348 9.286 9.345 11,692 +0.03(+0.30%)
May 21, 2018 9.348 9.463 9.317 9.317 8,422 -0.03(-0.33%)
May 18, 2018 9.411 9.411 9.286 9.348 10,444 -0.21(-2.16%)
May 17, 2018 9.504 9.575 9.504 9.555 2,610 +0.08(+0.90%)
May 16, 2018 9.473 9.535 9.470 9.470 7,445 -0.10(-1.06%)
May 15, 2018 9.473 9.571 9.473 9.571 1,272 +0.02(+0.22%)
May 14, 2018 9.473 9.551 9.473 9.551 8,600 +0.08(+0.82%)
May 11, 2018 9.473 9.598 9.473 9.473 3,445 -0.16(-1.62%)
May 10, 2018 9.582 9.629 9.492 9.629 3,132 +0.07(+0.78%)
May 09, 2018 9.504 9.598 9.504 9.555 6,461 +0.02(+0.20%)
May 08, 2018 9.660 9.660 9.504 9.535 1,392 -0.04(-0.43%)
May 07, 2018 9.660 9.660 9.576 9.576 1,578 +0.02(+0.22%)
May 04, 2018 9.504 9.641 9.504 9.555 3,960 -0.11(-1.09%)
May 03, 2018 9.504 9.660 9.504 9.660 18,393 +0.06(+0.65%)
May 02, 2018 9.598 9.598 9.598 9.598 813 +0.00(+0.00%)
May 01, 2018 9.473 9.660 9.473 9.598 4,189 +0.09(+0.98%)
Apr 30, 2018 9.722 9.753 9.504 9.504 9,662 -0.28(-2.87%)
Apr 27, 2018 9.676 9.816 9.676 9.784 892 +0.07(+0.73%)
Apr 26, 2018 9.775 9.775 9.593 9.714 14,827 +0.12(+1.29%)
Apr 25, 2018 9.590 9.714 9.542 9.590 6,353 -0.12(-1.27%)
Apr 24, 2018 9.373 9.744 9.373 9.714 6,990 +0.37(+3.97%)
Apr 23, 2018 9.311 9.404 9.311 9.342 10,653 +0.03(+0.33%)
Apr 20, 2018 9.714 9.868 9.311 9.311 26,242 -0.22(-2.27%)
Apr 19, 2018 9.528 9.528 9.438 9.528 12,049 +0.03(+0.33%)
Apr 18, 2018 9.579 9.602 9.455 9.497 26,827 -0.01(-0.15%)
Apr 17, 2018 9.621 9.621 9.448 9.512 13,989 -0.17(-1.77%)
Apr 16, 2018 9.683 9.744 9.636 9.683 7,973 +0.12(+1.29%)
Apr 13, 2018 9.528 9.652 9.497 9.559 7,979 +0.15(+1.61%)
Apr 12, 2018 9.314 9.559 9.314 9.407 6,764 +0.06(+0.70%)
Apr 11, 2018 9.265 9.342 9.250 9.342 9,248 +0.19(+2.03%)
Apr 10, 2018 9.126 9.342 9.126 9.157 14,066 +0.06(+0.68%)
Apr 09, 2018 9.095 9.273 9.061 9.095 5,385 +0.09(+1.03%)
Apr 06, 2018 8.971 9.033 8.971 9.002 1,323 -0.06(-0.68%)
Apr 05, 2018 8.971 9.126 8.971 9.064 10,213 +0.06(+0.69%)
Apr 04, 2018 9.068 9.068 8.940 9.002 4,136 +0.00(+0.00%)
Apr 03, 2018 9.219 9.280 8.878 9.002 30,265 -0.25(-2.68%)
Apr 02, 2018 9.280 9.280 9.219 9.250 17,135 -0.05(-0.54%)
Mar 29, 2018 9.300 9.300 9.300 0 -0.20(-2.08%)
Mar 28, 2018 9.342 9.497 9.342 9.497 8,217 +0.14(+1.49%)
Mar 27, 2018 9.317 9.394 9.302 9.357 2,980 -0.09(-0.94%)
Mar 26, 2018 9.517 9.576 9.302 9.446 17,185 +0.08(+0.88%)
Mar 23, 2018 9.241 9.486 9.241 9.363 19,777 +0.07(+0.81%)
Mar 22, 2018 9.241 9.314 9.241 9.289 2,988 -0.01(-0.14%)
Mar 21, 2018 9.333 9.333 9.271 9.302 4,597 +0.00(+0.00%)
Mar 20, 2018 9.394 9.394 9.195 9.302 4,480 -0.03(-0.33%)
Mar 19, 2018 9.333 9.333 9.118 9.333 4,130 +0.12(+1.33%)
Mar 16, 2018 9.241 9.265 9.210 9.210 2,747 +0.05(+0.52%)
Mar 15, 2018 9.282 9.296 9.162 9.162 7,780 -0.11(-1.18%)
Mar 14, 2018 9.425 9.425 9.271 9.271 3,418 -0.09(-0.98%)
Mar 13, 2018 9.379 9.425 9.363 9.363 5,278 +0.00(+0.04%)
Mar 12, 2018 9.548 9.548 9.302 9.360 14,726 -0.18(-1.93%)
Mar 09, 2018 9.118 9.544 9.063 9.544 8,742 +0.33(+3.63%)
Mar 08, 2018 9.087 9.333 9.087 9.210 4,459 +0.09(+1.01%)
Mar 07, 2018 9.118 14,231 +0.00(+0.00%)
Mar 06, 2018 9.149 9.210 9.084 9.118 17,677 -0.34(-3.57%)
Mar 05, 2018 9.112 9.456 9.112 9.456 5,747 +0.25(+2.67%)
Mar 02, 2018 9.302 9.363 9.118 9.210 16,721 +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.