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: 4:10 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 (%)
Apr 28, 2017 8.327 8.440 8.158 8.243 7,884 -0.14(-1.68%)
Apr 27, 2017 8.412 8.552 8.102 8.383 12,876 -0.08(-1.00%)
Apr 26, 2017 8.721 8.749 8.566 8.468 35,301 -0.38(-4.34%)
Apr 25, 2017 8.379 9.297 8.351 8.852 43,355 +0.50(+6.00%)
Apr 24, 2017 8.657 8.852 8.351 8.351 24,145 -0.39(-4.46%)
Apr 21, 2017 8.406 9.130 8.406 8.740 54,052 +0.22(+2.61%)
Apr 20, 2017 8.379 8.880 8.379 8.518 35,249 +0.17(+2.00%)
Apr 19, 2017 8.045 8.379 7.989 8.351 41,505 +0.45(+5.63%)
Apr 18, 2017 7.488 8.070 7.488 7.905 44,667 +0.19(+2.53%)
Apr 17, 2017 7.460 7.738 7.377 7.711 20,335 +0.08(+1.09%)
Apr 13, 2017 7.711 7.711 7.362 7.627 12,862 -0.03(-0.36%)
Apr 12, 2017 7.627 7.683 7.599 7.655 10,157 +0.06(+0.73%)
Apr 11, 2017 7.794 7.794 7.349 7.599 52,437 -0.11(-1.48%)
Apr 10, 2017 7.794 7.905 7.682 7.713 19,848 -0.03(-0.32%)
Apr 07, 2017 7.349 7.738 7.349 7.738 14,298 +0.11(+1.46%)
Apr 06, 2017 7.571 7.627 7.415 7.627 10,260 +0.14(+1.86%)
Apr 05, 2017 7.516 7.746 7.478 7.488 14,610 -0.08(-1.10%)
Apr 04, 2017 7.519 7.766 6.962 7.571 51,945 +0.19(+2.64%)
Apr 03, 2017 7.374 7.513 7.237 7.377 14,646 +0.00(+0.00%)
Mar 31, 2017 7.210 7.432 6.959 7.377 15,632 +0.06(+0.76%)
Mar 30, 2017 7.460 7.756 7.321 7.321 34,394 -0.11(-1.50%)
Mar 29, 2017 7.126 7.460 6.959 7.432 42,141 +0.37(+5.19%)
Mar 28, 2017 7.068 7.124 7.014 7.066 16,008 -0.00(-0.01%)
Mar 27, 2017 6.931 7.107 6.766 7.066 30,140 +0.33(+4.87%)
Mar 24, 2017 6.876 6.946 6.714 6.739 10,247 -0.14(-2.00%)
Mar 23, 2017 6.959 6.959 6.684 6.876 26,383 -0.19(-2.72%)
Mar 22, 2017 7.234 7.234 6.711 7.069 29,171 -0.11(-1.53%)
Mar 21, 2017 7.056 7.248 6.824 7.179 37,298 +0.25(+3.57%)
Mar 20, 2017 6.408 7.033 6.408 6.931 41,030 +0.52(+8.15%)
Mar 17, 2017 6.408 6.436 6.381 6.408 7,629 +0.00(+0.00%)
Mar 16, 2017 6.298 6.408 6.271 6.408 3,935 +0.19(+3.10%)
Mar 15, 2017 6.267 6.326 6.216 6.216 1,934 -0.08(-1.31%)
Mar 14, 2017 6.195 6.326 6.161 6.298 23,592 +0.13(+2.19%)
Mar 13, 2017 6.078 6.216 6.078 6.164 5,071 +0.00(+0.04%)
Mar 10, 2017 6.078 6.161 6.078 6.161 15,786 +0.08(+1.36%)
Mar 09, 2017 6.078 6.149 6.078 6.078 11,029 +0.00(+0.00%)
Mar 08, 2017 6.161 6.161 6.078 6.078 8,675 -0.09(-1.44%)
Mar 07, 2017 6.188 6.224 6.078 6.167 11,812 -0.02(-0.30%)
Mar 06, 2017 6.085 6.186 6.023 6.186 18,798 +0.16(+2.69%)
Mar 03, 2017 6.056 6.078 6.023 6.023 4,224 +0.05(+0.92%)
Mar 02, 2017 6.078 6.188 5.968 5.968 23,321 -0.07(-1.12%)
Mar 01, 2017 6.161 6.161 6.023 6.036 2,166 +0.10(+1.60%)
Feb 28, 2017 6.133 6.188 5.941 5.941 9,776 -0.17(-2.70%)
Feb 27, 2017 6.243 6.314 6.051 6.106 19,702 -0.08(-1.33%)
Feb 24, 2017 6.078 6.271 6.078 6.188 14,855 +0.06(+1.02%)
Feb 23, 2017 6.099 6.208 5.990 6.126 13,853 +0.08(+1.35%)
Feb 22, 2017 6.507 6.595 6.044 6.044 42,854 -0.57(-8.64%)
Feb 21, 2017 7.215 7.297 6.562 6.616 44,101 -0.63(-8.65%)
Feb 17, 2017 7.242 7.242 7.242 0 +0.02(+0.23%)
Feb 16, 2017 7.297 7.297 7.191 7.226 12,746 -0.02(-0.23%)
Feb 15, 2017 7.092 7.270 7.092 7.242 9,966 +0.00(+0.04%)
Feb 14, 2017 7.242 7.242 7.188 7.240 3,533 +0.08(+1.10%)
Feb 13, 2017 7.287 7.287 7.093 7.161 8,844 +0.11(+1.54%)
Feb 10, 2017 7.297 7.297 7.052 7.052 5,648 -0.11(-1.52%)
Feb 09, 2017 7.215 7.351 7.161 7.161 14,557 -0.08(-1.13%)
Feb 08, 2017 7.188 7.267 7.188 7.242 3,746 +0.05(+0.76%)
Feb 07, 2017 7.134 7.242 7.018 7.188 12,028 -0.05(-0.75%)
Feb 06, 2017 7.324 7.338 7.134 7.242 11,571 -0.11(-1.48%)
Feb 03, 2017 6.943 7.485 6.888 7.351 21,223 +0.41(+5.88%)
Feb 02, 2017 6.861 6.943 6.671 6.943 14,527 +0.05(+0.79%)
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.