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 29, 2015 8.967 9.078 8.967 9.005 11,588 -0.13(-1.38%)
May 28, 2015 9.016 9.131 8.890 9.131 2,318 -0.02(-0.22%)
May 27, 2015 9.200 9.200 9.094 9.152 11,831 +0.02(+0.21%)
May 26, 2015 8.984 9.133 8.791 9.133 10,901 +0.06(+0.69%)
May 22, 2015 9.046 9.070 9.070 9.070 7,701 +0.37(+4.31%)
May 21, 2015 8.960 8.960 8.618 8.695 29,483 -0.31(-3.47%)
May 20, 2015 9.133 9.224 8.936 9.008 9,369 -0.22(-2.34%)
May 19, 2015 9.056 9.267 9.056 9.224 6,923 +0.13(+1.43%)
May 18, 2015 9.137 9.245 9.043 9.094 7,656 -0.18(-1.92%)
May 15, 2015 8.936 9.272 8.936 9.272 4,179 +0.31(+3.49%)
May 14, 2015 9.368 9.368 8.960 8.960 6,631 -0.33(-3.52%)
May 13, 2015 9.065 9.339 9.065 9.287 9,119 +0.21(+2.36%)
May 12, 2015 8.902 9.072 8.902 9.072 3,176 +0.06(+0.72%)
May 11, 2015 9.190 9.224 8.925 9.008 4,602 -0.18(-1.99%)
May 08, 2015 9.412 9.464 8.777 9.190 23,981 -0.24(-2.50%)
May 07, 2015 9.584 9.584 9.406 9.426 5,807 -0.00(-0.05%)
May 06, 2015 9.608 9.608 9.430 9.430 5,493 -0.11(-1.12%)
May 05, 2015 9.392 9.656 9.383 9.538 8,742 +0.15(+1.60%)
May 04, 2015 9.613 9.877 9.329 9.387 13,222 -0.24(-2.54%)
May 01, 2015 10.08 10.37 9.632 9.632 12,395 -0.34(-3.37%)
Apr 30, 2015 10.42 10.42 9.608 9.968 20,563 -0.29(-2.86%)
Apr 29, 2015 10.26 10.44 10.24 10.26 10,782 -0.01(-0.09%)
Apr 28, 2015 10.30 10.38 10.26 10.27 4,317 +0.01(+0.13%)
Apr 27, 2015 10.48 10.48 10.23 10.26 7,917 -0.26(-2.46%)
Apr 24, 2015 10.50 10.52 10.19 10.52 5,108 +0.22(+2.19%)
Apr 23, 2015 10.22 10.51 10.19 10.29 8,181 +0.08(+0.77%)
Apr 22, 2015 10.32 10.32 10.18 10.21 11,012 +0.03(+0.26%)
Apr 21, 2015 10.28 10.35 10.18 10.19 7,953 -0.09(-0.88%)
Apr 20, 2015 10.30 10.53 10.28 10.28 9,541 -0.02(-0.19%)
Apr 17, 2015 10.20 10.49 10.06 10.30 8,619 +0.00(+0.00%)
Apr 16, 2015 10.25 10.52 10.19 10.30 8,279 -0.08(-0.73%)
Apr 15, 2015 10.54 10.54 10.32 10.37 21,044 -0.14(-1.33%)
Apr 14, 2015 10.56 10.56 10.32 10.51 8,845 -0.05(-0.45%)
Apr 13, 2015 10.76 10.77 10.55 10.56 13,124 -0.12(-1.12%)
Apr 10, 2015 10.35 10.81 10.35 10.68 7,472 +0.51(+4.99%)
Apr 09, 2015 10.47 10.53 10.17 10.17 10,188 -0.33(-3.10%)
Apr 08, 2015 10.12 10.53 10.12 10.50 7,936 +0.28(+2.72%)
Apr 07, 2015 10.04 10.32 9.937 10.22 7,339 +0.14(+1.43%)
Apr 06, 2015 9.942 10.16 9.894 10.08 10,222 +0.25(+2.58%)
Apr 02, 2015 9.827 9.822 9.822 9.822 5,431 +0.21(+2.14%)
Apr 01, 2015 9.860 10.05 9.601 9.616 9,831 -0.45(-4.47%)
Mar 31, 2015 10.77 10.77 10.03 10.07 17,371 -0.54(-5.06%)
Mar 30, 2015 11.06 11.06 10.53 10.60 21,407 +0.27(+2.59%)
Mar 27, 2015 10.17 10.51 10.01 10.33 13,959 +0.61(+6.22%)
Mar 26, 2015 9.853 9.920 9.568 9.729 9,533 -0.04(-0.44%)
Mar 25, 2015 9.573 9.796 9.539 9.773 4,340 +0.20(+2.13%)
Mar 24, 2015 9.676 9.687 9.369 9.568 13,780 -0.00(-0.05%)
Mar 23, 2015 9.298 9.630 9.037 9.573 12,949 +0.44(+4.84%)
Mar 20, 2015 8.737 9.141 8.737 9.132 21,292 +0.53(+6.21%)
Mar 19, 2015 8.514 8.661 8.500 8.597 55,818 +0.04(+0.47%)
Mar 18, 2015 9.322 9.378 8.272 8.557 87,611 -0.93(-9.81%)
Mar 17, 2015 10.01 10.10 9.384 9.488 33,809 -0.54(-5.40%)
Mar 16, 2015 10.80 10.81 10.03 10.03 29,172 -0.77(-7.17%)
Mar 13, 2015 11.11 11.11 10.80 10.80 20,810 -0.18(-1.64%)
Mar 12, 2015 11.32 11.32 10.92 10.98 18,249 -0.29(-2.61%)
Mar 11, 2015 11.60 11.65 11.27 11.28 4,645 -0.32(-2.74%)
Mar 10, 2015 11.62 11.65 11.60 11.60 12,570 -0.06(-0.49%)
Mar 09, 2015 11.60 11.66 11.60 11.65 9,741 +0.02(+0.16%)
Mar 06, 2015 11.82 11.86 11.60 11.63 16,590 +0.02(+0.21%)
Mar 05, 2015 11.61 11.83 11.60 11.61 16,373 +0.01(+0.05%)
Mar 04, 2015 12.04 11.82 11.60 11.60 17,499 -0.22(-1.84%)
Mar 03, 2015 11.93 11.98 11.65 11.82 24,146 -0.02(-0.14%)
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.