PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.2012 | -2.81% | 6.9688 | 6.72 | 7.17 | 6.78 | 7.17 | 12:53:37 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
