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 )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 8.116 8.116 7.970 8.087 12,202 +0.20(+2.59%)
Aug 30, 2017 7.739 7.882 7.739 7.882 7,587 -0.06(-0.74%)
Aug 29, 2017 8.029 8.030 7.891 7.941 18,541 -0.11(-1.42%)
Aug 28, 2017 7.765 8.229 7.707 8.055 60,927 +0.29(+3.73%)
Aug 25, 2017 7.649 7.765 7.482 7.765 16,529 +0.14(+1.78%)
Aug 24, 2017 7.296 7.629 7.255 7.629 20,548 +0.33(+4.49%)
Aug 23, 2017 7.331 7.331 7.244 7.302 9,872 -0.02(-0.28%)
Aug 22, 2017 7.317 7.322 7.317 7.322 1,389 +0.14(+1.90%)
Aug 21, 2017 7.360 7.360 7.186 7.186 8,862 -0.12(-1.59%)
Aug 18, 2017 7.215 7.302 7.215 7.302 8,215 +0.12(+1.61%)
Aug 17, 2017 7.244 7.244 7.186 7.186 7,009 +0.06(+0.81%)
Aug 16, 2017 7.128 7.128 7.128 7.128 1,698 -0.09(-1.20%)
Aug 15, 2017 7.070 7.215 7.041 7.215 5,868 +0.09(+1.22%)
Aug 14, 2017 7.041 7.206 6.954 7.128 4,422 +0.12(+1.65%)
Aug 11, 2017 6.983 7.041 6.975 7.012 9,629 -0.06(-0.82%)
Aug 10, 2017 7.041 7.070 6.983 7.070 3,033 +0.03(+0.41%)
Aug 09, 2017 6.925 7.099 6.925 7.041 9,054 -0.06(-0.82%)
Aug 08, 2017 7.128 7.128 6.964 7.099 4,134 +0.04(+0.61%)
Aug 07, 2017 6.925 7.128 6.863 7.056 6,957 +0.17(+2.51%)
Aug 04, 2017 6.954 6.980 6.809 6.883 16,243 -0.13(-1.84%)
Aug 03, 2017 6.983 7.012 6.936 7.012 2,339 +0.05(+0.69%)
Aug 02, 2017 7.198 7.198 6.957 6.964 8,541 -0.13(-1.90%)
Aug 01, 2017 7.389 7.389 7.099 7.099 14,039 -0.26(-3.54%)
Jul 31, 2017 7.360 7.533 7.302 7.360 9,742 -0.09(-1.17%)
Jul 28, 2017 7.447 7.447 7.447 7.447 1,861 +0.20(+2.76%)
Jul 27, 2017 7.504 7.541 7.247 7.247 5,171 -0.16(-2.18%)
Jul 26, 2017 7.408 7.494 7.207 7.408 18,050 +0.06(+0.78%)
Jul 25, 2017 7.351 7.523 7.290 7.351 18,671 +0.14(+1.99%)
Jul 24, 2017 7.351 7.351 7.082 7.207 23,272 -0.06(-0.79%)
Jul 21, 2017 7.121 7.466 7.086 7.265 28,066 +0.32(+4.55%)
Jul 20, 2017 6.777 7.092 6.690 6.949 44,500 +0.26(+3.86%)
Jul 19, 2017 6.641 6.719 6.641 6.690 46,187 +0.06(+0.87%)
Jul 18, 2017 6.633 6.662 6.604 6.633 5,650 +0.03(+0.43%)
Jul 17, 2017 6.604 6.702 6.604 6.604 5,458 -0.06(-0.86%)
Jul 14, 2017 6.604 6.716 6.604 6.662 12,156 +0.03(+0.43%)
Jul 13, 2017 6.690 6.690 6.633 6.633 4,295 -0.09(-1.28%)
Jul 12, 2017 6.633 6.734 6.607 6.719 11,348 +0.06(+0.86%)
Jul 11, 2017 6.662 6.690 6.604 6.662 22,732 -0.05(-0.72%)
Jul 10, 2017 6.748 6.748 6.658 6.710 10,033 +0.05(+0.72%)
Jul 07, 2017 6.777 6.777 6.662 6.662 2,631 -0.11(-1.69%)
Jul 06, 2017 6.748 6.806 6.662 6.777 20,597 -0.03(-0.42%)
Jul 05, 2017 6.863 6.863 6.719 6.805 7,186 +0.06(+0.85%)
Jul 03, 2017 6.799 6.826 6.748 6.748 2,779 +0.03(+0.43%)
Jun 30, 2017 6.690 6.774 6.633 6.719 11,663 -0.06(-0.85%)
Jun 29, 2017 6.949 6.949 6.576 6.777 10,148 -0.04(-0.56%)
Jun 28, 2017 6.873 6.946 6.777 6.815 12,755 -0.08(-1.12%)
Jun 27, 2017 6.921 7.006 6.892 6.892 9,260 -0.06(-0.82%)
Jun 26, 2017 6.892 7.117 6.892 6.949 7,236 +0.12(+1.71%)
Jun 23, 2017 6.720 6.833 6.720 6.833 2,938 +0.08(+1.22%)
Jun 22, 2017 6.665 6.835 6.608 6.750 14,678 +0.09(+1.28%)
Jun 21, 2017 6.693 6.864 6.636 6.665 6,802 -0.11(-1.68%)
Jun 20, 2017 6.636 6.864 6.463 6.779 11,068 +0.14(+2.15%)
Jun 19, 2017 6.921 6.921 6.408 6.636 34,526 -0.23(-3.32%)
Jun 16, 2017 6.949 6.960 6.779 6.864 14,226 -0.09(-1.23%)
Jun 15, 2017 7.348 7.348 6.949 6.949 42,498 -0.46(-6.15%)
Jun 14, 2017 7.548 7.548 7.348 7.405 11,119 -0.06(-0.76%)
Jun 13, 2017 7.599 7.636 7.434 7.462 8,591 -0.17(-2.20%)
Jun 12, 2017 7.576 7.747 7.550 7.630 10,578 -0.06(-0.74%)
Jun 09, 2017 7.497 7.690 7.497 7.687 8,798 +0.21(+2.82%)
Jun 08, 2017 7.377 7.581 7.377 7.476 13,844 +0.04(+0.57%)
Jun 07, 2017 7.519 7.519 7.416 7.434 5,080 -0.03(-0.38%)
Jun 06, 2017 7.462 7.676 7.462 7.462 6,706 -0.06(-0.82%)
Jun 05, 2017 7.595 7.595 7.448 7.524 5,535 -0.14(-1.80%)
Jun 02, 2017 7.548 7.716 7.548 7.661 6,030 +0.26(+3.46%)
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.