PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.115 | 2.55% | 4.62 | 16:00:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.51 | 4.4717 | 4.73 | 4.62 | 4.505 |
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 |
|---|---|---|---|---|---|---|---|
| Jan 22 2021 | 4.62 | 0.12 | 2.55% | 4.51 | 4.73 | 4.4717 | 29,757 |
| Jan 21 2021 | 4.505 | 0.03 | 0.78% | 4.47 | 4.56 | 4.47 | 3,990 |
| Jan 20 2021 | 4.4701 | 0.01 | 0.23% | 4.46 | 4.65 | 4.46 | 5,448 |
| Jan 19 2021 | 4.46 | -0.02 | -0.45% | 4.43 | 4.5188 | 4.4201 | 4,908 |
| Jan 15 2021 | 4.48 | -0.07 | -1.54% | 4.58 | 4.65 | 4.46 | 9,684 |
| Jan 14 2021 | 4.55 | 0.05 | 1.11% | 4.49 | 4.66 | 4.44 | 20,518 |
| Jan 13 2021 | 4.50 | 0.06 | 1.35% | 4.45 | 4.65 | 4.43 | 13,408 |
| Jan 12 2021 | 4.44 | 0.16 | 3.74% | 4.28 | 4.45 | 4.19 | 39,070 |
| Jan 11 2021 | 4.28 | 0.01 | 0.23% | 4.30 | 4.30 | 4.10 | 14,822 |
| Jan 08 2021 | 4.27 | 0.04 | 0.95% | 4.28 | 4.30 | 4.06 | 36,793 |
| Jan 07 2021 | 4.23 | -0.03 | -0.7% | 4.34 | 4.34 | 4.05 | 36,803 |
| Jan 06 2021 | 4.26 | -0.32 | -6.99% | 4.20 | 4.355 | 4.15 | 75,783 |
| Jan 05 2021 | 4.58 | 0.45 | 10.9% | 4.11 | 4.82 | 4.11 | 257,252 |
| Jan 04 2021 | 4.13 | 0.04 | 1.1% | 4.05 | 4.2297 | 4.00 | 13,081 |
| Dec 31 2020 | 4.085 | -0.16 | -3.66% | 4.16 | 4.195 | 3.96 | 79,811 |
| Dec 30 2020 | 4.24 | 0.19 | 4.69% | 4.05 | 7.00 | 4.05 | 744,895 |
| Dec 29 2020 | 4.05 | 0.02 | 0.5% | 4.16 | 4.21 | 4.00 | 24,007 |
| Dec 28 2020 | 4.03 | 0.12 | 3.07% | 3.95 | 4.15 | 3.86 | 56,710 |
| Dec 24 2020 | 3.91 | -0.02 | -0.5% | 3.98 | 4.00 | 3.91 | 4,553 |
| Dec 23 2020 | 3.9295 | -0.03 | -0.77% | 3.97 | 4.04 | 3.92 | 16,689 |
