Mesa Royalty Historical Data - MTR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Mesa Royalty Trust MTR NYSE Trust
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 1.33% 6.84 7.1902 6.80 6.88 6.75 18:01:11
more quote information »

MTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 6.84 0.09 1.33% 6.88 7.1902 6.80 2,481
Nov 14 2019 6.75 -0.49 -6.77% 7.27 7.27 6.56 31,929
Nov 13 2019 7.24 0.07 0.98% 7.15 7.25 7.0555 2,815
Nov 12 2019 7.17 0.15 2.14% 7.37 7.37 6.79 5,768
Nov 11 2019 7.02 -0.25 -3.44% 7.30 7.3408 7.002 4,507
Nov 08 2019 7.27 -0.59 -7.51% 8.00 8.05 7.0363 11,515
Nov 07 2019 7.86 0.06 0.77% 7.79 8.10 7.71 5,981
Nov 06 2019 7.80 -0.23 -2.86% 8.03 8.14 7.65 6,727
Nov 05 2019 8.03 0.33 4.29% 7.99 8.49 7.99 10,254
Nov 04 2019 7.70 -0.15 -1.91% 7.81 8.25 7.70 10,965
Nov 01 2019 7.85 -0.25 -3.11% 7.89 8.0746 7.8292 5,977
Oct 31 2019 8.1017 -0.08 -0.97% 8.15 8.19 7.90 6,307
Oct 30 2019 8.1811 -0.02 -0.23% 8.16 8.4509 8.05 5,187
Oct 29 2019 8.20 0.32 4.11% 8.10 8.92 7.95 25,419
Oct 28 2019 7.8761 0.18 2.29% 8.10 8.10 7.81 4,082
Oct 25 2019 7.70 -0.09 -1.09% 7.74 7.74 7.60 9,268
Oct 24 2019 7.785 -0.14 -1.82% 7.74 7.8821 7.64 3,312
Oct 23 2019 7.929 -0.09 -1.13% 8.00 8.04 7.7388 9,932
Oct 22 2019 8.02 0.02 0.25% 7.95 8.0272 7.57 4,920
Oct 21 2019 8.00 0.03 0.38% 7.80 8.05 7.5173 12,570
Oct 18 2019 7.97 -0.15 -1.85% 8.05 8.24 7.97 6,097
See More Historical Prices »
Your Recent History
NYSE
MTR
Mesa Royal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191118 03:40:52