PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mesa Royalty Trust | MTR | NYSE | Trust |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.58 | 12.69% | 5.15 | 4.50 | 5.15 | 4.50 | 4.57 | 16:00:22 |
MTR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
MTR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 5.15 | 0.58 | 12.69% | 4.50 | 5.15 | 4.50 | 15,548 |
| Aug 06 2020 | 4.57 | -0.26 | -5.38% | 4.81 | 4.9999 | 4.5515 | 4,808 |
| Aug 05 2020 | 4.83 | -0.12 | -2.42% | 4.98 | 5.07 | 4.76 | 11,742 |
| Aug 04 2020 | 4.95 | 0.30 | 6.45% | 4.65 | 4.95 | 4.40 | 19,514 |
| Aug 03 2020 | 4.65 | 0.18 | 4.03% | 4.54 | 4.86 | 4.52 | 8,339 |
| Jul 31 2020 | 4.47 | 0.27 | 6.43% | 4.20 | 4.48 | 4.20 | 4,959 |
| Jul 30 2020 | 4.20 | 0.00 | 0.0% | 4.29 | 4.29 | 4.16 | 4,823 |
| Jul 29 2020 | 4.20 | -0.15 | -3.45% | 4.36 | 4.36 | 4.20 | 8,054 |
| Jul 28 2020 | 4.35 | -0.10 | -2.25% | 4.45 | 4.545 | 4.35 | 6,454 |
| Jul 27 2020 | 4.45 | -0.16 | -3.42% | 4.72 | 4.72 | 4.345 | 10,533 |
| Jul 24 2020 | 4.6075 | 0.11 | 2.39% | 4.50 | 4.72 | 4.50 | 14,571 |
| Jul 23 2020 | 4.50 | -0.40 | -8.16% | 4.78 | 4.89 | 3.97 | 22,882 |
| Jul 22 2020 | 4.90 | 0.40 | 8.89% | 4.95 | 6.28 | 4.83 | 219,245 |
| Jul 21 2020 | 4.50 | -0.27 | -5.66% | 4.77 | 4.80 | 4.50 | 5,827 |
| Jul 20 2020 | 4.77 | 0.06 | 1.27% | 4.71 | 4.80 | 4.71 | 902 |
| Jul 17 2020 | 4.71 | -0.14 | -2.89% | 4.83 | 4.85 | 4.6901 | 1,902 |
| Jul 16 2020 | 4.85 | 0.05 | 1.04% | 4.97 | 4.97 | 4.85 | 979 |
| Jul 15 2020 | 4.80 | -0.13 | -2.64% | 4.80 | 4.80 | 4.80 | 694 |
| Jul 14 2020 | 4.93 | 0.02 | 0.51% | 5.00 | 5.00 | 4.90 | 4,424 |
| Jul 13 2020 | 4.905 | 0.21 | 4.36% | 4.79 | 4.959 | 4.7388 | 4,163 |
| Jul 10 2020 | 4.70 | -0.37 | -7.21% | 5.00 | 5.03 | 4.70 | 2,565 |
| Jul 09 2020 | 5.065 | 0.00 | 0.0% | 5.02 | 5.10 | 5.02 | 394 |
| Jul 08 2020 | 5.065 | 0.05 | 0.9% | 5.12 | 5.12 | 5.065 | 631 |
