Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

8.490 -0.300 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 5.075 5.090 4.900 5.075 5,244 +0.03(+0.62%)
Oct 28, 2021 5.059 5.136 4.966 5.044 3,983 -0.05(-0.91%)
Oct 27, 2021 5.168 5.215 4.834 5.091 12,734 -0.12(-2.24%)
Oct 26, 2021 5.331 5.129 5.207 4,400 -0.06(-1.18%)
Oct 25, 2021 5.246 5.347 5.199 5.269 6,774 -0.02(-0.44%)
Oct 22, 2021 5.176 5.463 5.005 5.292 24,498 +0.13(+2.56%)
Oct 21, 2021 5.106 5.572 4.935 5.160 92,492 +0.02(+0.30%)
Oct 20, 2021 5.075 5.641 4.803 5.145 119,300 -0.05(-0.90%)
Oct 19, 2021 5.160 5.378 5.153 5.191 12,759 +0.05(+1.06%)
Oct 18, 2021 5.052 5.548 4.990 5.137 76,859 +0.13(+2.64%)
Oct 15, 2021 4.811 5.044 4.807 5.005 17,704 +0.19(+4.03%)
Oct 14, 2021 4.656 4.811 4.640 4.811 20,350 +0.23(+5.08%)
Oct 13, 2021 4.322 4.718 4.322 4.578 15,358 +0.12(+2.61%)
Oct 12, 2021 4.555 4.555 4.400 4.462 15,788 +0.03(+0.70%)
Oct 11, 2021 4.703 4.703 4.431 4.431 8,971 -0.19(-4.03%)
Oct 08, 2021 4.609 4.842 4.545 4.617 15,960 +0.04(+0.85%)
Oct 07, 2021 4.454 4.803 4.415 4.578 37,168 +0.25(+5.73%)
Oct 06, 2021 4.842 4.842 4.245 4.330 123,291 -0.51(-10.58%)
Oct 05, 2021 5.160 5.385 4.563 4.842 530,577 -0.09(-1.73%)
Oct 04, 2021 4.423 5.277 4.392 4.928 548,302 +0.41(+9.11%)
Oct 01, 2021 4.563 4.578 4.446 4.516 7,460 +0.11(+2.46%)
Sep 30, 2021 4.516 4.532 4.338 4.408 19,741 -0.10(-2.24%)
Sep 29, 2021 4.338 4.508 4.276 4.508 28,730 +0.17(+3.98%)
Sep 28, 2021 4.423 4.423 4.198 4.336 12,680 -0.01(-0.22%)
Sep 27, 2021 4.082 4.431 4.035 4.346 55,937 +0.23(+5.66%)
Sep 24, 2021 4.214 4.284 4.074 4.113 52,277 -0.14(-3.28%)
Sep 23, 2021 4.346 4.578 4.252 4.252 28,265 -0.11(-2.56%)
Sep 22, 2021 4.369 4.509 4.364 4.364 15,853 -0.01(-0.28%)
Sep 21, 2021 4.695 4.695 4.346 4.377 19,284 -0.34(-7.24%)
Sep 20, 2021 4.772 4.772 4.711 4.718 3,502 -0.04(-0.82%)
Sep 17, 2021 4.966 4.966 4.757 4.757 2,128 -0.07(-1.42%)
Sep 15, 2021 4.825 4.825 4.825 284 -0.02(-0.51%)
Sep 14, 2021 4.780 4.881 4.780 4.850 17,159 +0.04(+0.81%)
Sep 13, 2021 4.916 4.932 4.695 4.811 8,170 -0.10(-2.05%)
Sep 10, 2021 4.928 4.928 4.858 4.912 1,296 +0.10(+2.10%)
Sep 09, 2021 4.811 4.821 4.803 4.811 10,148 -0.04(-0.80%)
Sep 08, 2021 4.772 4.951 4.772 4.850 12,265 +0.07(+1.46%)
Sep 07, 2021 4.772 4.811 4.772 4.780 3,761 -0.02(-0.32%)
Sep 03, 2021 4.511 4.796 4.379 4.796 15,483 +0.34(+7.67%)
Sep 02, 2021 4.462 4.633 4.333 4.454 92,854 +0.05(+1.06%)
Sep 01, 2021 4.408 4.462 4.326 4.408 45,398 -0.02(-0.53%)
Aug 31, 2021 4.431 4.456 4.431 4.431 1,554 -0.03(-0.65%)
Aug 30, 2021 4.446 4.540 4.439 4.460 16,591 +0.04(+0.83%)
Aug 27, 2021 4.423 4.423 4.380 4.423 15,904 +0.04(+0.88%)
Aug 26, 2021 4.377 4.513 4.369 4.384 2,512 -0.01(-0.18%)
Aug 25, 2021 4.446 4.540 4.278 4.392 26,186 +0.00(+0.00%)
Aug 24, 2021 4.516 4.532 4.245 4.392 17,119 -0.02(-0.35%)
Aug 23, 2021 4.268 4.408 4.229 4.408 8,755 +0.18(+4.15%)
Aug 20, 2021 4.299 4.384 4.229 4.232 4,452 -0.02(-0.57%)
Aug 19, 2021 4.338 4.338 4.229 4.256 2,976 -0.03(-0.72%)
Aug 18, 2021 4.307 4.353 4.287 4.287 6,493 -0.02(-0.45%)
Aug 17, 2021 4.400 4.397 4.307 4.307 856 +0.02(+0.36%)
Aug 16, 2021 4.415 4.415 4.264 4.291 3,980 -0.12(-2.81%)
Aug 13, 2021 4.439 4.501 4.415 4.415 4,195 -0.14(-3.10%)
Aug 12, 2021 4.578 4.578 4.423 4.557 3,341 +0.26(+5.99%)
Aug 11, 2021 4.307 4.400 4.299 4.299 21,712 -0.04(-0.89%)
Aug 10, 2021 4.214 4.338 4.202 4.338 3,036 +0.18(+4.29%)
Aug 09, 2021 4.392 4.532 4.152 4.159 18,510 -0.43(-9.31%)
Aug 06, 2021 4.734 4.734 4.462 4.586 7,820 -0.11(-2.31%)
Aug 05, 2021 4.578 4.706 4.578 4.695 2,945 +0.07(+1.51%)
Aug 04, 2021 4.571 4.734 4.555 4.625 23,033 -0.02(-0.33%)
Aug 03, 2021 4.648 4.726 4.617 4.640 35,946 -0.06(-1.24%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.