MTR

Mesa Royalty Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
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
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
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.