Mesa Royalty Historical Data - MTR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Close Price Last Traded
-0.2012 -2.81% 6.9688 6.72 7.17 6.78 7.17 12:53:37
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
Feb 21 2020 7.17 0.10 1.47% 7.23 7.33 6.91 7,693
Feb 20 2020 7.0661 0.12 1.74% 6.92 7.07 6.92 5,770
Feb 19 2020 6.945 -0.11 -1.56% 6.98 7.00 6.92 5,186
Feb 18 2020 7.0548 -0.11 -1.54% 7.18 7.20 7.0432 6,264
Feb 14 2020 7.1651 0.02 0.21% 7.12 7.28 7.10 2,602
Feb 13 2020 7.15 -0.01 -0.14% 7.33 7.33 7.10 2,642
Feb 12 2020 7.16 -0.17 -2.32% 7.34 7.34 7.15 6,117
Feb 11 2020 7.33 0.03 0.41% 7.26 7.33 7.25 1,839
Feb 10 2020 7.30 -0.03 -0.41% 7.44 7.58 7.2894 8,107
Feb 07 2020 7.33 -0.09 -1.2% 7.78 7.78 7.234 10,547
Feb 06 2020 7.419 -0.42 -5.37% 7.71 7.83 7.409 8,696
Feb 05 2020 7.84 0.22 2.82% 7.71 7.84 7.57 1,780
Feb 04 2020 7.625 0.08 0.99% 7.73 7.73 7.4301 6,406
Feb 03 2020 7.55 0.00 0.03% 7.79 7.79 7.42 6,155
Jan 31 2020 7.5475 -0.15 -1.97% 7.84 7.84 7.50 7,994
Jan 30 2020 7.6994 -0.04 -0.52% 7.80 7.80 7.501 6,316
Jan 29 2020 7.7395 -0.03 -0.39% 7.70 7.89 7.67 16,433
Jan 28 2020 7.77 0.24 3.25% 7.42 7.8777 7.42 4,100
Jan 27 2020 7.5252 -0.28 -3.64% 7.68 7.68 7.40 7,248
Jan 24 2020 7.8092 -0.41 -4.97% 8.23 8.23 7.8092 3,251
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:20200224 18:08:52