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  |
|
|---|---|---|---|---|
| 0.70 | 12.07% | 6.50 | 17:00:51 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.12 | 5.89 | 6.30 | 6.19 | 5.80 |
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 |
|---|---|---|---|---|---|---|---|
| Jun 22 2021 | 5.80 | -0.21 | -3.49% | 6.01 | 6.15 | 5.80 | 44,672 |
| Jun 21 2021 | 6.01 | 0.30 | 5.25% | 5.71 | 6.95 | 5.7017 | 333,860 |
| Jun 18 2021 | 5.71 | -0.48 | -7.75% | 6.19 | 6.19 | 5.55 | 44,362 |
| Jun 17 2021 | 6.19 | 0.12 | 2.02% | 6.11 | 6.20 | 6.00 | 16,223 |
| Jun 16 2021 | 6.0672 | 0.17 | 2.83% | 5.91 | 6.1793 | 5.91 | 9,733 |
| Jun 15 2021 | 5.90 | -0.19 | -3.12% | 6.05 | 6.13 | 5.90 | 16,132 |
| Jun 14 2021 | 6.09 | 0.07 | 1.16% | 6.06 | 6.19 | 6.06 | 6,528 |
| Jun 11 2021 | 6.02 | 0.02 | 0.33% | 6.01 | 6.20 | 6.01 | 22,615 |
| Jun 10 2021 | 6.00 | 0.05 | 0.84% | 5.95 | 6.04 | 5.89 | 4,434 |
| Jun 09 2021 | 5.95 | 0.06 | 1.02% | 5.89 | 6.31 | 5.80 | 24,013 |
| Jun 08 2021 | 5.89 | 0.00 | 0.0% | 5.91 | 6.07 | 5.89 | 33,433 |
| Jun 07 2021 | 5.89 | -0.07 | -1.17% | 6.02 | 6.20 | 5.88 | 11,274 |
| Jun 04 2021 | 5.96 | 0.32 | 5.67% | 6.19 | 6.41 | 5.8238 | 45,368 |
| Jun 03 2021 | 5.64 | -0.02 | -0.35% | 5.76 | 5.76 | 5.5459 | 19,438 |
| Jun 02 2021 | 5.66 | 0.11 | 1.89% | 5.56 | 5.7999 | 5.3801 | 30,080 |
| Jun 01 2021 | 5.555 | 0.39 | 7.45% | 5.17 | 5.66 | 5.17 | 40,276 |
| May 28 2021 | 5.17 | -0.33 | -6.0% | 5.40 | 5.59 | 5.11 | 43,746 |
| May 27 2021 | 5.50 | -0.27 | -4.68% | 5.12 | 5.58 | 5.09 | 122,651 |
| May 26 2021 | 5.77 | 0.00 | 0.0% | 5.77 | 5.8199 | 5.55 | 60,314 |
| May 25 2021 | 5.77 | 0.27 | 4.91% | 5.54 | 5.91 | 5.51 | 12,681 |
| May 24 2021 | 5.50 | -0.08 | -1.43% | 5.62 | 6.03 | 5.50 | 39,907 |
