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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.09 | 1.33% | 6.84 | 7.1902 | 6.80 | 6.88 | 6.75 | 18:01:11 |
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 |
|---|---|---|---|---|---|---|---|
| Nov 15 2019 | 6.84 | 0.09 | 1.33% | 6.88 | 7.1902 | 6.80 | 2,481 |
| Nov 14 2019 | 6.75 | -0.49 | -6.77% | 7.27 | 7.27 | 6.56 | 31,929 |
| Nov 13 2019 | 7.24 | 0.07 | 0.98% | 7.15 | 7.25 | 7.0555 | 2,815 |
| Nov 12 2019 | 7.17 | 0.15 | 2.14% | 7.37 | 7.37 | 6.79 | 5,768 |
| Nov 11 2019 | 7.02 | -0.25 | -3.44% | 7.30 | 7.3408 | 7.002 | 4,507 |
| Nov 08 2019 | 7.27 | -0.59 | -7.51% | 8.00 | 8.05 | 7.0363 | 11,515 |
| Nov 07 2019 | 7.86 | 0.06 | 0.77% | 7.79 | 8.10 | 7.71 | 5,981 |
| Nov 06 2019 | 7.80 | -0.23 | -2.86% | 8.03 | 8.14 | 7.65 | 6,727 |
| Nov 05 2019 | 8.03 | 0.33 | 4.29% | 7.99 | 8.49 | 7.99 | 10,254 |
| Nov 04 2019 | 7.70 | -0.15 | -1.91% | 7.81 | 8.25 | 7.70 | 10,965 |
| Nov 01 2019 | 7.85 | -0.25 | -3.11% | 7.89 | 8.0746 | 7.8292 | 5,977 |
| Oct 31 2019 | 8.1017 | -0.08 | -0.97% | 8.15 | 8.19 | 7.90 | 6,307 |
| Oct 30 2019 | 8.1811 | -0.02 | -0.23% | 8.16 | 8.4509 | 8.05 | 5,187 |
| Oct 29 2019 | 8.20 | 0.32 | 4.11% | 8.10 | 8.92 | 7.95 | 25,419 |
| Oct 28 2019 | 7.8761 | 0.18 | 2.29% | 8.10 | 8.10 | 7.81 | 4,082 |
| Oct 25 2019 | 7.70 | -0.09 | -1.09% | 7.74 | 7.74 | 7.60 | 9,268 |
| Oct 24 2019 | 7.785 | -0.14 | -1.82% | 7.74 | 7.8821 | 7.64 | 3,312 |
| Oct 23 2019 | 7.929 | -0.09 | -1.13% | 8.00 | 8.04 | 7.7388 | 9,932 |
| Oct 22 2019 | 8.02 | 0.02 | 0.25% | 7.95 | 8.0272 | 7.57 | 4,920 |
| Oct 21 2019 | 8.00 | 0.03 | 0.38% | 7.80 | 8.05 | 7.5173 | 12,570 |
| Oct 18 2019 | 7.97 | -0.15 | -1.85% | 8.05 | 8.24 | 7.97 | 6,097 |
