Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 8.2176 | 0.00 | 0.00 | 0.00 | 8.2176 | 04:00:00 |
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 |
|---|---|---|---|---|---|---|---|
| Jan 23 2020 | 8.2176 | 0.18 | 2.25% | 8.15 | 8.2476 | 8.07 | 4,081 |
| Jan 22 2020 | 8.037 | 0.27 | 3.44% | 7.93 | 8.24 | 7.8304 | 13,044 |
| Jan 21 2020 | 7.77 | 0.22 | 2.91% | 7.43 | 8.15 | 7.41 | 9,232 |
| Jan 17 2020 | 7.55 | 0.05 | 0.68% | 7.63 | 7.70 | 7.49 | 6,248 |
| Jan 16 2020 | 7.499 | 0.10 | 1.3% | 7.40 | 7.62 | 7.40 | 6,795 |
| Jan 15 2020 | 7.4029 | 0.07 | 0.99% | 7.30 | 7.51 | 7.30 | 11,306 |
| Jan 14 2020 | 7.33 | 0.03 | 0.41% | 7.38 | 7.38 | 7.15 | 3,543 |
| Jan 13 2020 | 7.30 | 0.30 | 4.29% | 7.22 | 7.65 | 7.00 | 27,969 |
| Jan 10 2020 | 7.00 | -0.18 | -2.47% | 7.08 | 7.16 | 7.00 | 11,483 |
| Jan 09 2020 | 7.177 | -0.10 | -1.33% | 7.34 | 7.34 | 7.1246 | 2,515 |
| Jan 08 2020 | 7.2738 | -0.11 | -1.55% | 7.43 | 7.488 | 7.25 | 3,502 |
| Jan 07 2020 | 7.388 | -0.09 | -1.23% | 7.50 | 7.50 | 7.1556 | 5,446 |
| Jan 06 2020 | 7.48 | 0.17 | 2.38% | 7.41 | 7.74 | 7.1362 | 23,325 |
| Jan 03 2020 | 7.3063 | 0.19 | 2.62% | 7.25 | 7.43 | 7.1762 | 13,823 |
| Jan 02 2020 | 7.12 | 0.17 | 2.45% | 7.00 | 7.28 | 7.00 | 13,169 |
| Dec 31 2019 | 6.95 | -0.46 | -6.21% | 7.42 | 7.42 | 6.90 | 12,522 |
| Dec 30 2019 | 7.41 | 0.44 | 6.31% | 7.10 | 7.42 | 7.00 | 15,114 |
| Dec 27 2019 | 6.97 | -0.07 | -0.95% | 6.95 | 7.10 | 6.95 | 4,564 |
| Dec 26 2019 | 7.037 | 0.04 | 0.64% | 7.00 | 7.20 | 6.941 | 12,125 |
| Dec 24 2019 | 6.9922 | 0.23 | 3.43% | 6.76 | 7.05 | 6.76 | 4,135 |
