Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

5.750 -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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(-1.48%)
Sep 27, 2024 5.780 5.850 5.760 5.760 4,690 -0.03(-0.52%)
Sep 26, 2024 5.890 5.970 5.650 5.790 21,645 +0.00(+0.00%)
Sep 25, 2024 6.000 6.000 5.790 5.790 5,056 -0.07(-1.11%)
Sep 24, 2024 5.768 5.870 5.750 5.855 9,520 -0.04(-0.76%)
Sep 23, 2024 6.000 6.000 5.850 5.900 7,172 +0.00(+0.00%)
Sep 20, 2024 6.020 6.020 5.860 5.900 5,371 +0.02(+0.38%)
Sep 19, 2024 5.790 5.975 5.790 5.878 2,209 +0.09(+1.48%)
Sep 18, 2024 5.695 5.880 5.660 5.792 17,021 +0.08(+1.45%)
Sep 17, 2024 5.690 5.910 5.600 5.709 13,173 -0.03(-0.54%)
Sep 16, 2024 5.700 5.920 5.610 5.740 12,646 -0.03(-0.52%)
Sep 13, 2024 5.870 5.930 5.730 5.770 8,163 -0.22(-3.67%)
Sep 12, 2024 5.820 6.180 5.760 5.990 17,678 +0.18(+3.09%)
Sep 11, 2024 5.960 5.960 5.800 5.810 12,403 -0.13(-2.22%)
Sep 10, 2024 6.210 6.210 5.870 5.942 6,821 -0.16(-2.59%)
Sep 09, 2024 6.090 6.300 5.960 6.100 13,060 -0.10(-1.61%)
Sep 06, 2024 6.140 6.215 6.140 6.200 2,187 -0.12(-1.90%)
Sep 05, 2024 6.510 6.510 6.130 6.320 11,738 -0.19(-2.92%)
Sep 04, 2024 6.460 6.690 6.450 6.510 4,959 +0.15(+2.36%)
Sep 03, 2024 6.390 6.500 6.260 6.360 14,746 +0.02(+0.32%)
Aug 30, 2024 6.340 6.557 6.330 6.340 2,908 -0.15(-2.31%)
Aug 29, 2024 6.380 6.490 6.264 6.490 5,771 +0.21(+3.34%)
Aug 28, 2024 6.370 6.420 6.200 6.280 9,085 -0.22(-3.38%)
Aug 27, 2024 6.500 6.720 6.350 6.500 12,851 -0.01(-0.23%)
Aug 26, 2024 6.290 6.515 6.290 6.515 5,065 +0.15(+2.44%)
Aug 23, 2024 6.800 6.800 6.260 6.360 14,718 -0.20(-3.05%)
Aug 22, 2024 6.570 6.650 6.540 6.560 5,747 -0.13(-1.94%)
Aug 21, 2024 7.120 7.150 6.260 6.690 34,254 -0.71(-9.59%)
Aug 20, 2024 7.129 7.470 7.129 7.400 15,913 +0.28(+3.93%)
Aug 19, 2024 7.230 7.300 6.960 7.120 14,104 +0.06(+0.85%)
Aug 16, 2024 6.870 7.290 6.780 7.060 34,887 +0.14(+2.02%)
Aug 15, 2024 7.600 7.600 6.590 6.920 21,046 -0.16(-2.26%)
Aug 14, 2024 7.370 7.370 7.020 7.080 5,419 -0.21(-2.81%)
Aug 13, 2024 7.210 7.375 7.210 7.285 3,811 -0.01(-0.21%)
Aug 12, 2024 7.400 7.415 7.260 7.300 13,769 -0.18(-2.41%)
Aug 09, 2024 7.410 7.480 7.355 7.480 7,956 -0.08(-1.06%)
Aug 08, 2024 7.510 7.606 7.410 7.560 8,038 -0.08(-1.05%)
Aug 07, 2024 7.530 7.640 7.530 7.640 960 +0.05(+0.66%)
Aug 06, 2024 7.860 7.900 7.511 7.590 14,259 -0.27(-3.44%)
Aug 05, 2024 7.770 7.860 7.410 7.860 5,808 -0.03(-0.38%)
Aug 02, 2024 8.310 8.360 7.890 7.890 5,602 -0.39(-4.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.