Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 4.791 4.791 4.533 4.533 1,763 -0.25(-5.17%)
May 28, 2020 4.982 4.982 4.769 4.780 2,989 -0.24(-4.72%)
May 27, 2020 5.015 5.016 5.015 5.016 2,773 -0.05(-1.01%)
May 26, 2020 5.141 5.141 5.068 5.068 2,889 +0.12(+2.52%)
May 22, 2020 4.796 4.943 4.738 4.943 3,539 +0.31(+6.75%)
May 21, 2020 4.642 5.141 4.590 4.630 11,015 +0.04(+0.87%)
May 20, 2020 4.165 4.605 4.165 4.590 14,848 +0.11(+2.46%)
May 19, 2020 4.260 4.480 4.135 4.480 3,252 +0.45(+11.11%)
May 18, 2020 4.187 4.187 4.032 4.032 6,235 -0.15(-3.62%)
May 15, 2020 3.966 4.480 3.966 4.184 5,718 +0.06(+1.54%)
May 14, 2020 4.234 4.234 4.076 4.120 1,313 -0.12(-2.86%)
May 13, 2020 4.242 4.242 4.242 4.242 596 +0.04(+1.00%)
May 12, 2020 4.253 4.284 4.190 4.200 3,654 -0.10(-2.26%)
May 11, 2020 4.062 4.297 4.003 4.297 3,119 +0.00(+0.00%)
May 08, 2020 3.974 4.297 3.955 4.297 10,619 +0.35(+8.74%)
May 07, 2020 3.951 3.951 3.925 3.951 1,790 +0.26(+7.17%)
May 06, 2020 3.893 4.003 3.687 3.687 4,810 +0.01(+0.20%)
May 05, 2020 4.171 4.171 3.672 3.680 11,214 -0.24(-6.00%)
May 04, 2020 3.687 3.915 3.687 3.915 3,303 -0.15(-3.62%)
May 01, 2020 4.378 4.400 3.773 4.062 11,028 -0.16(-3.70%)
Apr 30, 2020 3.974 4.333 3.834 4.218 12,436 +0.00(+0.04%)
Apr 29, 2020 4.304 4.304 4.216 4.216 4,495 +0.26(+6.64%)
Apr 28, 2020 3.997 3.997 3.939 3.953 4,253 +0.29(+8.00%)
Apr 27, 2020 4.034 4.231 3.609 3.660 3,562 -0.01(-0.20%)
Apr 24, 2020 3.602 3.902 3.565 3.668 3,278 +0.06(+1.71%)
Apr 23, 2020 3.875 3.875 3.606 3.606 3,528 +0.13(+3.70%)
Apr 22, 2020 3.477 3.477 3.477 3.477 954 +0.01(+0.42%)
Apr 21, 2020 3.390 3.468 3.390 3.463 4,179 -0.14(-3.76%)
Apr 20, 2020 3.873 4.169 3.554 3.598 15,021 -0.44(-10.89%)
Apr 17, 2020 4.048 4.144 3.843 4.038 4,507 -0.21(-4.94%)
Apr 16, 2020 4.685 4.685 4.188 4.248 13,079 -0.42(-8.93%)
Apr 15, 2020 3.949 5.095 3.949 4.664 18,779 +0.71(+18.10%)
Apr 14, 2020 3.950 3.950 3.950 3.950 3,186 +0.03(+0.76%)
Apr 13, 2020 4.078 4.078 3.759 3.920 7,189 +0.07(+1.79%)
Apr 09, 2020 4.136 4.158 3.851 3.851 4,097 +0.27(+7.58%)
Apr 08, 2020 3.587 3.729 3.580 3.580 3,958 -0.14(-3.84%)
Apr 07, 2020 3.587 3.843 3.580 3.723 3,151 -0.01(-0.29%)
Apr 06, 2020 3.111 3.734 3.111 3.734 13,955 +0.45(+13.87%)
Apr 03, 2020 3.119 3.294 3.082 3.279 3,688 +0.01(+0.40%)
Apr 02, 2020 3.368 3.660 3.252 3.266 11,703 -0.21(-6.08%)
Apr 01, 2020 3.388 3.494 3.388 3.477 4,317 -0.07(-1.91%)
Mar 31, 2020 3.499 3.675 3.368 3.545 4,067 -0.14(-3.89%)
Mar 30, 2020 4.718 5.191 3.338 3.689 29,221 -1.00(-21.36%)
Mar 27, 2020 4.727 4.842 4.670 4.691 4,732 -0.39(-7.65%)
Mar 26, 2020 4.691 5.093 4.691 5.079 13,935 +0.30(+6.33%)
Mar 25, 2020 3.024 4.828 3.024 4.777 26,445 +1.88(+64.99%)
Mar 24, 2020 2.967 3.125 2.895 2.895 6,362 +0.08(+2.81%)
Mar 23, 2020 2.945 3.168 2.816 2.816 8,435 -0.37(-11.64%)
Mar 20, 2020 3.348 3.951 2.989 3.187 10,161 +0.21(+6.91%)
Mar 19, 2020 2.830 3.054 2.787 2.981 2,898 +0.11(+3.75%)
Mar 18, 2020 3.312 3.951 2.874 2.874 26,406 -0.65(-18.37%)
Mar 17, 2020 3.793 3.836 3.441 3.520 8,780 -0.37(-9.59%)
Mar 16, 2020 4.447 4.548 3.894 3.894 6,376 -0.83(-17.63%)
Mar 13, 2020 4.310 5.022 4.231 4.727 15,590 +0.57(+13.84%)
Mar 12, 2020 3.592 4.152 2.787 4.152 42,402 +0.36(+9.43%)
Mar 11, 2020 4.059 4.059 3.795 3.795 4,469 -0.09(-2.37%)
Mar 10, 2020 4.138 4.138 3.887 3.887 13,918 +0.09(+2.46%)
Mar 09, 2020 3.951 4.145 3.793 3.793 15,406 -0.27(-6.58%)
Mar 06, 2020 4.131 4.246 3.980 4.060 10,996 -0.08(-2.05%)
Mar 05, 2020 4.310 4.310 4.131 4.145 17,340 -0.13(-3.04%)
Mar 04, 2020 4.346 4.346 4.224 4.275 7,397 -0.04(-1.03%)
Mar 03, 2020 4.497 4.497 4.224 4.319 8,702 -0.09(-2.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.