Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mesa Royalty Trust (NY: MTR )

7.240 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.040	7.490	7.025	7.240	51,433	+0.27(+3.87%)
Nov 20, 2024	6.170	7.265	6.020	6.970	88,337	+1.01(+16.95%)
Nov 19, 2024	6.030	6.250	5.960	5.960	1,537	-0.24(-3.87%)
Nov 18, 2024	6.360	6.400	6.150	6.200	3,597	-0.05(-0.80%)
Nov 15, 2024	5.880	6.290	5.780	6.250	24,038	+0.38(+6.47%)
Nov 14, 2024	5.870	6.010	5.800	5.870	13,101	-0.05(-0.84%)
Nov 13, 2024	5.910	5.960	5.895	5.920	3,268	-0.03(-0.50%)
Nov 12, 2024	6.000	6.001	5.908	5.950	4,226	-0.11(-1.82%)
Nov 11, 2024	5.920	6.190	5.900	6.060	9,436	-0.04(-0.66%)
Nov 08, 2024	6.240	6.240	6.000	6.100	12,175	-0.08(-1.29%)
Nov 07, 2024	6.290	6.310	5.994	6.180	16,995	+0.23(+3.95%)
Nov 06, 2024	6.020	6.020	5.790	5.945	3,215	+0.11(+1.80%)
Nov 05, 2024	6.000	6.195	5.800	5.840	10,875	-0.01(-0.17%)
Nov 04, 2024	5.990	5.990	5.850	5.850	7,988	-0.09(-1.52%)
Nov 01, 2024	6.210	6.360	5.800	5.940	16,951	-0.19(-3.10%)
Oct 31, 2024	6.110	6.300	6.030	6.130	7,465	+0.02(+0.33%)
Oct 30, 2024	6.060	6.230	6.010	6.110	9,039	-0.14(-2.24%)
Oct 29, 2024	6.060	6.250	6.060	6.250	808	+0.12(+1.96%)
Oct 28, 2024	6.130	6.575	6.000	6.130	17,298	+0.02(+0.33%)
Oct 25, 2024	6.110	6.110	6.110	6.110	676	+0.15(+2.52%)
Oct 24, 2024	5.950	6.050	5.860	5.960	8,052	+0.06(+1.02%)
Oct 23, 2024	5.830	6.030	5.825	5.900	8,394	-0.05(-0.84%)
Oct 22, 2024	5.900	5.950	5.860	5.950	3,840	-0.04(-0.67%)
Oct 21, 2024	5.890	6.055	5.750	5.990	6,741	+0.04(+0.67%)
Oct 18, 2024	6.060	6.190	5.950	5.950	1,816	-0.02(-0.30%)
Oct 17, 2024	5.860	6.047	5.860	5.968	1,714	+0.07(+1.15%)
Oct 16, 2024	6.040	6.250	5.900	5.900	12,458	-0.12(-1.99%)
Oct 15, 2024	6.400	6.400	6.000	6.020	5,432	-0.10(-1.63%)
Oct 14, 2024	6.260	6.351	6.110	6.120	2,001	+0.00(+0.00%)
Oct 11, 2024	6.090	6.258	6.080	6.120	9,033	-0.10(-1.61%)
Oct 10, 2024	6.100	6.438	6.095	6.220	6,926	+0.00(+0.00%)
Oct 09, 2024	6.330	6.437	6.110	6.220	5,916	-0.03(-0.48%)
Oct 08, 2024	6.260	6.455	6.106	6.250	6,723	-0.25(-3.85%)
Oct 07, 2024	6.360	6.990	6.207	6.500	43,195	+0.14(+2.28%)
Oct 04, 2024	5.700	6.432	5.700	6.355	43,133	+0.55(+9.38%)
Oct 03, 2024	5.790	5.987	5.611	5.810	36,654	+0.06(+1.04%)
Oct 02, 2024	5.889	5.967	5.650	5.750	15,746	-0.06(-1.03%)
Oct 01, 2024	5.650	5.900	5.650	5.810	14,906	+0.13(+2.38%)
Sep 30, 2024	5.800	5.800	5.660	5.675	2,763	-0.08(-1.41%)
Sep 27, 2024	5.776	5.846	5.756	5.756	4,693	-0.03(-0.52%)
Sep 26, 2024	5.886	5.966	5.646	5.786	21,660	+0.00(+0.00%)
Sep 25, 2024	5.996	5.996	5.786	5.786	5,059	-0.06(-1.11%)
Sep 24, 2024	5.764	5.866	5.746	5.851	9,526	-0.04(-0.76%)
Sep 23, 2024	5.996	5.996	5.846	5.896	7,176	+0.00(+0.00%)
Sep 20, 2024	6.016	6.016	5.856	5.896	5,374	+0.02(+0.38%)
Sep 19, 2024	5.786	5.971	5.786	5.873	2,210	+0.09(+1.48%)
Sep 18, 2024	5.691	5.876	5.656	5.788	17,032	+0.08(+1.45%)
Sep 17, 2024	5.686	5.906	5.596	5.705	13,182	-0.03(-0.54%)
Sep 16, 2024	5.696	5.916	5.606	5.736	12,654	-0.03(-0.52%)
Sep 13, 2024	5.866	5.926	5.726	5.766	8,168	-0.22(-3.67%)
Sep 12, 2024	5.816	6.176	5.756	5.986	17,690	+0.18(+3.09%)
Sep 11, 2024	5.956	5.956	5.796	5.806	12,411	-0.13(-2.22%)
Sep 10, 2024	6.206	6.206	5.866	5.938	6,825	-0.16(-2.59%)
Sep 09, 2024	6.086	6.296	5.956	6.096	13,069	-0.10(-1.61%)
Sep 06, 2024	6.136	6.211	6.136	6.196	2,188	-0.12(-1.90%)
Sep 05, 2024	6.505	6.505	6.126	6.316	11,746	-0.19(-2.92%)
Sep 04, 2024	6.456	6.685	6.446	6.505	4,962	+0.15(+2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mesa Royalty Trust (NY: MTR )

Historical Prices