Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mesa Royalty Trust (NY: MTR )

8.490 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.08	10.08	9.239	9.665	50,446	+0.08(+0.79%)
Oct 26, 2012	9.381	9.589	9.589	9.589	3,766	+0.12(+1.31%)
Oct 25, 2012	9.641	9.641	9.347	9.464	14,852	-0.08(-0.88%)
Oct 24, 2012	10.02	10.02	9.478	9.548	21,029	-0.44(-4.39%)
Oct 23, 2012	10.03	10.03	9.886	9.987	7,235	-0.09(-0.85%)
Oct 19, 2012	10.18	10.18	10.06	10.07	15,686	-0.13(-1.28%)
Oct 18, 2012	10.04	10.20	10.04	10.20	14,860	+0.17(+1.67%)
Oct 17, 2012	9.953	10.07	9.946	10.03	7,089	+0.10(+0.97%)
Oct 16, 2012	9.823	9.990	9.823	9.938	4,724	+0.12(+1.25%)
Oct 15, 2012	9.994	9.994	9.816	9.816	18,718	-0.18(-1.79%)
Oct 12, 2012	9.927	9.994	9.920	9.994	9,150	+0.07(+0.71%)
Oct 11, 2012	9.916	10.03	9.916	9.923	11,219	-0.04(-0.37%)
Oct 10, 2012	9.663	9.968	9.641	9.960	8,838	+0.31(+3.20%)
Oct 09, 2012	9.548	9.651	9.448	9.651	15,767	-0.00(-0.05%)
Oct 08, 2012	9.429	9.659	9.429	9.656	1,934	+0.22(+2.28%)
Oct 05, 2012	9.466	9.466	9.425	9.440	5,852	-0.10(-1.05%)
Oct 04, 2012	9.630	9.630	9.425	9.541	21,204	-0.09(-0.93%)
Oct 03, 2012	9.511	9.630	9.511	9.630	7,724	+0.17(+1.81%)
Oct 02, 2012	9.511	9.514	9.370	9.458	6,161	+0.04(+0.43%)
Oct 01, 2012	9.503	9.503	9.347	9.418	8,758	+0.05(+0.51%)
Sep 28, 2012	9.288	9.477	9.260	9.370	15,070	+0.13(+1.38%)
Sep 27, 2012	9.147	9.265	9.147	9.242	6,750	+0.04(+0.43%)
Sep 26, 2012	9.232	9.232	8.983	9.202	8,596	-0.03(-0.32%)
Sep 25, 2012	9.232	9.235	9.069	9.232	14,717	+0.13(+1.42%)
Sep 24, 2012	9.158	9.180	9.051	9.102	18,929	+0.21(+2.33%)
Sep 21, 2012	8.990	9.139	8.896	8.896	16,274	+0.02(+0.21%)
Sep 20, 2012	8.896	9.139	8.873	8.877	19,484	-0.02(-0.21%)
Sep 19, 2012	8.774	8.899	8.719	8.896	4,163	+0.12(+1.39%)
Sep 18, 2012	8.770	8.774	8.689	8.774	13,488	+0.00(+0.05%)
Sep 17, 2012	8.792	8.862	8.715	8.769	21,923	-0.00(-0.05%)
Sep 14, 2012	8.840	8.840	8.722	8.774	7,565	+0.01(+0.07%)
Sep 13, 2012	8.814	8.862	8.718	8.768	7,549	-0.10(-1.11%)
Sep 12, 2012	8.866	8.903	8.726	8.866	15,806	+0.11(+1.22%)
Sep 11, 2012	8.825	8.903	8.729	8.759	8,202	-0.05(-0.55%)
Sep 10, 2012	8.903	8.903	8.723	8.807	14,571	-0.13(-1.41%)
Sep 07, 2012	8.626	8.969	8.626	8.932	18,521	+0.31(+3.55%)
Sep 06, 2012	8.748	9.017	8.500	8.626	37,515	+0.16(+1.84%)
Sep 05, 2012	9.143	9.420	8.471	8.471	59,198	-0.91(-9.72%)
Sep 04, 2012	9.420	9.602	9.357	9.383	49,109	-0.04(-0.39%)
Aug 31, 2012	9.416	9.679	9.379	9.420	17,270	-0.21(-2.19%)
Aug 30, 2012	9.657	9.771	9.520	9.631	18,613	-0.07(-0.69%)
Aug 29, 2012	9.778	10.07	9.697	9.697	23,047	-0.12(-1.27%)
Aug 27, 2012	10.08	10.11	9.645	9.822	40,523	-0.26(-2.59%)
Aug 24, 2012	10.05	10.30	10.05	10.08	9,011	-0.22(-2.11%)
Aug 23, 2012	10.45	10.47	10.21	10.30	4,396	-0.00(-0.01%)
Aug 22, 2012	10.30	10.30	10.04	10.30	15,092	-0.01(-0.09%)
Aug 21, 2012	10.49	10.49	10.30	10.31	14,204	-0.10(-0.97%)
Aug 20, 2012	10.31	10.44	10.19	10.41	26,240	+0.10(+1.00%)
Aug 17, 2012	10.46	10.52	10.31	10.31	7,842	-0.08(-0.81%)
Aug 16, 2012	10.27	10.39	10.27	10.39	4,326	+0.21(+2.10%)
Aug 15, 2012	10.03	10.18	9.983	10.18	22,400	+0.16(+1.62%)
Aug 14, 2012	10.44	10.44	9.857	10.02	22,427	-0.43(-4.09%)
Aug 13, 2012	10.27	10.44	10.25	10.44	3,532	+0.05(+0.46%)
Aug 10, 2012	10.23	10.40	10.23	10.40	1,130	+0.01(+0.11%)
Aug 09, 2012	10.17	10.47	10.17	10.38	7,755	+0.20(+1.95%)
Aug 08, 2012	10.46	10.46	10.14	10.19	11,617	-0.39(-3.72%)
Aug 07, 2012	10.49	10.58	10.49	10.58	2,366	-0.04(-0.38%)
Aug 06, 2012	10.64	10.64	10.49	10.62	6,258	-0.04(-0.35%)
Aug 03, 2012	10.66	10.75	10.47	10.66	8,807	-0.15(-1.40%)
Aug 02, 2012	11.17	11.17	10.53	10.81	9,315	-0.40(-3.55%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mesa Royalty Trust (NY: MTR )

Historical Prices