MTR

Mesa Royalty Historical Data

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 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
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
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
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:20200808 06:17:02