1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Mesa Royalty Trust (MTR)
  7. Historical

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
0.48 8.0% 6.48 14:09:21
Open Price Low Price High Price Close Price Prev Close
6.10 5.77 6.48 6.48 6.00
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
Nov 26 2021 6.48 0.48 8.0% 6.10 6.48 5.77 7,350
Nov 24 2021 6.00 0.11 1.87% 5.78 6.00 5.78 2,782
Nov 23 2021 5.89 0.10 1.73% 5.81 6.00 5.7889 11,499
Nov 22 2021 5.79 0.03 0.52% 5.77 5.93 5.77 16,662
Nov 19 2021 5.76 -0.06 -1.03% 5.87 5.87 5.5566 4,665
Nov 18 2021 5.82 0.01 0.17% 5.855 5.8815 5.78 3,809
Nov 17 2021 5.81 0.06 1.04% 5.65 5.81 5.6201 5,359
Nov 16 2021 5.75 -0.61 -9.59% 6.30 6.30 5.48 54,782
Nov 15 2021 6.36 -0.04 -0.63% 6.60 6.60 6.345 5,678
Nov 12 2021 6.40 0.30 4.92% 6.17 6.60 6.17 7,685
Nov 11 2021 6.10 -0.09 -1.45% 6.09 6.25 6.0101 8,623
Nov 10 2021 6.19 -0.21 -3.28% 6.26 6.33 6.19 4,820
Nov 09 2021 6.40 0.33 5.44% 6.01 6.4499 6.01 14,140
Nov 08 2021 6.07 -0.07 -1.14% 6.15 6.20 5.9547 5,035
Nov 05 2021 6.14 0.62 11.23% 5.71 6.395 5.71 36,981
Nov 04 2021 5.52 -0.27 -4.66% 5.79 5.87 5.41 20,820
Nov 03 2021 5.79 -0.16 -2.69% 5.91 6.1273 5.69 21,875
Nov 02 2021 5.95 -0.65 -9.85% 6.52 6.62 5.90 30,246
Nov 01 2021 6.60 0.06 0.92% 6.50 6.82 6.3104 12,373
Oct 29 2021 6.54 0.04 0.62% 6.44 6.5599 6.3147 4,070
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.