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 )

8.600 -0.190 (-2.16%)
Streaming Delayed Price Updated: 12:34 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 (%)
Nov 30, 2012 8.310 8.314 8.114 8.265 10,524 +0.00(+0.00%)
Nov 29, 2012 8.303 8.303 8.110 8.265 16,816 +0.10(+1.20%)
Nov 28, 2012 8.303 8.390 8.167 8.167 18,611 -0.32(-3.80%)
Nov 27, 2012 8.564 8.774 8.335 8.489 25,392 -0.15(-1.74%)
Nov 26, 2012 8.485 8.808 8.324 8.639 11,665 -0.02(-0.22%)
Nov 23, 2012 8.686 8.827 8.508 8.658 12,246 +0.28(+3.40%)
Nov 21, 2012 8.418 8.636 8.374 8.374 9,717 +0.05(+0.64%)
Nov 20, 2012 8.264 8.440 8.213 8.320 5,609 -0.02(-0.27%)
Nov 19, 2012 8.114 8.403 8.114 8.343 28,728 +0.15(+1.88%)
Nov 16, 2012 8.192 8.207 7.982 8.189 31,078 -0.10(-1.19%)
Nov 15, 2012 8.264 8.447 8.264 8.287 12,171 -0.11(-1.29%)
Nov 14, 2012 8.369 8.572 8.301 8.395 29,731 +0.04(+0.50%)
Nov 13, 2012 7.888 8.354 7.888 8.353 29,750 +0.46(+5.83%)
Nov 12, 2012 9.053 9.053 7.682 7.893 47,044 -1.16(-12.81%)
Nov 09, 2012 9.015 9.169 8.880 9.053 22,767 +0.15(+1.64%)
Nov 08, 2012 9.616 9.786 8.808 8.906 76,123 -0.72(-7.53%)
Nov 07, 2012 9.774 9.903 9.631 9.631 16,726 -0.29(-2.88%)
Nov 06, 2012 9.826 9.917 9.766 9.917 6,881 +0.08(+0.80%)
Nov 05, 2012 9.717 9.954 9.717 9.838 5,513 +0.20(+2.11%)
Nov 02, 2012 9.654 10.12 9.635 9.635 23,736 -0.02(-0.18%)
Nov 01, 2012 9.793 10.02 9.578 9.652 9,887 -0.06(-0.60%)
Oct 31, 2012 10.13 10.13 9.282 9.710 50,212 +0.08(+0.79%)
Oct 26, 2012 9.425 9.633 9.633 9.633 3,749 +0.12(+1.31%)
Oct 25, 2012 9.686 9.686 9.391 9.509 14,783 -0.08(-0.88%)
Oct 24, 2012 10.07 10.07 9.522 9.593 20,932 -0.44(-4.39%)
Oct 23, 2012 10.07 10.08 9.932 10.03 7,201 -0.09(-0.85%)
Oct 19, 2012 10.23 10.23 10.11 10.12 15,613 -0.13(-1.28%)
Oct 18, 2012 10.08 10.25 10.08 10.25 14,791 +0.17(+1.67%)
Oct 17, 2012 10.000 10.11 9.992 10.08 7,056 +0.10(+0.97%)
Oct 16, 2012 9.869 10.04 9.869 9.985 4,702 +0.12(+1.25%)
Oct 15, 2012 10.04 10.04 9.861 9.861 18,631 -0.18(-1.79%)
Oct 12, 2012 9.973 10.04 9.966 10.04 9,108 +0.07(+0.71%)
Oct 11, 2012 9.962 10.08 9.962 9.970 11,167 -0.04(-0.37%)
Oct 10, 2012 9.708 10.01 9.686 10.01 8,797 +0.31(+3.20%)
Oct 09, 2012 9.593 9.696 9.492 9.696 15,693 -0.00(-0.05%)
Oct 08, 2012 9.473 9.705 9.473 9.701 1,925 +0.22(+2.28%)
Oct 05, 2012 9.510 9.510 9.469 9.484 5,824 -0.10(-1.05%)
Oct 04, 2012 9.675 9.675 9.469 9.585 21,106 -0.09(-0.93%)
Oct 03, 2012 9.555 9.675 9.555 9.675 7,688 +0.17(+1.81%)
Oct 02, 2012 9.555 9.559 9.413 9.502 6,132 +0.04(+0.43%)
Oct 01, 2012 9.548 9.548 9.391 9.462 8,717 +0.05(+0.51%)
Sep 28, 2012 9.331 9.522 9.303 9.413 15,000 +0.13(+1.38%)
Sep 27, 2012 9.189 9.309 9.189 9.285 6,719 +0.04(+0.43%)
Sep 26, 2012 9.275 9.275 9.025 9.245 8,556 -0.03(-0.32%)
Sep 25, 2012 9.275 9.279 9.112 9.275 14,649 +0.13(+1.42%)
Sep 24, 2012 9.201 9.223 9.093 9.145 18,841 +0.21(+2.33%)
Sep 21, 2012 9.032 9.182 8.937 8.937 16,198 +0.02(+0.21%)
Sep 20, 2012 8.937 9.182 8.915 8.919 19,394 -0.02(-0.21%)
Sep 19, 2012 8.815 8.941 8.760 8.937 4,143 +0.12(+1.39%)
Sep 18, 2012 8.811 8.815 8.729 8.815 13,426 +0.00(+0.05%)
Sep 17, 2012 8.833 8.903 8.755 8.810 21,821 -0.00(-0.05%)
Sep 14, 2012 8.881 8.881 8.763 8.815 7,530 +0.01(+0.07%)
Sep 13, 2012 8.855 8.904 8.759 8.809 7,514 -0.10(-1.11%)
Sep 12, 2012 8.907 8.945 8.766 8.907 15,732 +0.11(+1.22%)
Sep 11, 2012 8.867 8.945 8.770 8.800 8,163 -0.05(-0.55%)
Sep 10, 2012 8.945 8.945 8.763 8.848 14,503 -0.13(-1.41%)
Sep 07, 2012 8.666 9.011 8.666 8.974 18,434 +0.31(+3.55%)
Sep 06, 2012 8.789 9.060 8.540 8.667 37,341 +0.16(+1.84%)
Sep 05, 2012 9.186 9.464 8.510 8.510 58,923 -0.92(-9.72%)
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.