Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Mesa Royalty Trust (NY: MTR )

8.550 -0.340 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 5.620 5.620 5.376 5.410 11,020 -0.11(-1.97%)
Jan 30, 2020 5.591 5.591 5.377 5.519 8,810 +0.03(+0.50%)
Jan 29, 2020 5.464 5.599 5.443 5.492 23,158 -0.02(-0.39%)
Jan 28, 2020 5.383 5.590 5.383 5.514 5,777 +0.17(+3.25%)
Jan 27, 2020 5.450 5.450 5.251 5.340 10,214 -0.20(-3.64%)
Jan 24, 2020 5.783 5.832 5.541 5.541 4,509 -0.29(-4.97%)
Jan 23, 2020 5.783 5.853 5.726 5.831 5,751 +0.13(+2.25%)
Jan 22, 2020 5.627 5.847 5.556 5.703 18,382 +0.19(+3.44%)
Jan 21, 2020 5.272 5.783 5.258 5.514 13,010 +0.16(+2.91%)
Jan 17, 2020 5.315 5.464 5.315 5.358 8,737 +0.04(+0.68%)
Jan 16, 2020 5.265 5.407 5.258 5.321 9,575 +0.07(+1.30%)
Jan 15, 2020 5.251 5.329 5.201 5.253 15,932 +0.05(+0.99%)
Jan 14, 2020 5.074 5.222 5.074 5.201 4,992 +0.02(+0.41%)
Jan 13, 2020 5.123 5.428 4.967 5.180 39,555 +0.21(+4.29%)
Jan 10, 2020 5.024 5.066 4.967 4.967 16,065 -0.13(-2.47%)
Jan 09, 2020 5.109 5.175 5.056 5.093 3,544 -0.07(-1.33%)
Jan 08, 2020 5.314 5.314 5.145 5.162 4,935 -0.08(-1.55%)
Jan 07, 2020 5.220 5.278 5.078 5.243 7,674 -0.07(-1.23%)
Jan 06, 2020 5.258 5.492 5.064 5.308 32,870 +0.12(+2.38%)
Jan 03, 2020 5.145 5.272 5.092 5.185 19,447 +0.13(+2.62%)
Jan 02, 2020 4.967 5.166 4.967 5.052 18,558 +0.12(+2.45%)
Dec 31, 2019 5.265 5.265 4.896 4.932 17,615 -0.33(-6.21%)
Dec 30, 2019 5.038 5.265 5.007 5.258 21,299 +0.36(+7.29%)
Dec 27, 2019 4.887 4.992 4.887 4.901 6,399 -0.05(-0.95%)
Dec 26, 2019 4.922 5.063 4.880 4.948 17,244 +0.03(+0.64%)
Dec 24, 2019 4.753 4.957 4.753 4.916 5,831 +0.16(+3.43%)
Dec 23, 2019 4.746 4.767 4.605 4.753 18,760 +0.01(+0.15%)
Dec 20, 2019 4.852 4.922 4.641 4.746 13,653 -0.06(-1.17%)
Dec 19, 2019 4.704 4.922 4.633 4.802 9,597 +0.18(+3.97%)
Dec 18, 2019 4.486 4.672 4.486 4.619 5,627 +0.05(+1.00%)
Dec 17, 2019 4.563 4.697 4.508 4.573 10,309 +0.03(+0.60%)
Dec 16, 2019 4.542 4.584 4.486 4.546 12,508 +0.06(+1.33%)
Dec 13, 2019 4.781 4.847 4.472 4.486 22,328 -0.33(-6.86%)
Dec 12, 2019 4.641 4.855 4.641 4.816 17,588 +0.07(+1.48%)
Dec 11, 2019 4.760 4.832 4.711 4.746 9,762 -0.03(-0.58%)
Dec 10, 2019 5.132 5.132 4.655 4.774 12,222 -0.22(-4.37%)
Dec 09, 2019 4.852 4.998 4.852 4.992 3,443 +0.09(+1.87%)
Dec 06, 2019 4.887 5.224 4.725 4.901 32,711 +0.01(+0.14%)
Dec 05, 2019 4.992 4.992 4.725 4.894 11,421 -0.01(-0.29%)
Dec 04, 2019 4.908 4.943 4.905 4.908 5,616 -0.13(-2.64%)
Dec 03, 2019 5.042 5.224 5.041 5.041 11,656 -0.10(-1.85%)
Dec 02, 2019 5.063 5.136 5.013 5.136 6,796 +0.01(+0.12%)
Nov 29, 2019 5.027 5.273 5.027 5.130 6,257 +0.14(+2.76%)
Nov 27, 2019 4.812 4.992 4.805 4.992 15,786 -0.00(-0.05%)
Nov 26, 2019 5.064 5.068 4.911 4.995 23,287 -0.09(-1.84%)
Nov 25, 2019 4.799 5.215 4.533 5.088 11,249 -0.29(-5.41%)
Nov 22, 2019 4.526 5.379 4.526 5.379 50,463 +0.84(+18.44%)
Nov 21, 2019 4.897 4.911 4.396 4.542 23,113 -0.22(-4.53%)
Nov 20, 2019 4.547 4.824 4.547 4.757 5,722 +0.25(+5.43%)
Nov 19, 2019 4.778 4.818 4.512 4.512 10,764 -0.27(-5.56%)
Nov 18, 2019 5.148 5.337 4.722 4.778 3,123 -0.01(-0.15%)
Nov 15, 2019 4.813 5.030 4.757 4.785 3,430 +0.06(+1.33%)
Nov 14, 2019 5.071 5.071 4.589 4.722 45,644 -0.34(-6.77%)
Nov 13, 2019 4.935 5.071 4.935 5.064 4,024 +0.05(+0.98%)
Nov 12, 2019 5.155 5.155 4.750 5.015 8,245 +0.10(+2.14%)
Nov 11, 2019 4.981 5.135 4.898 4.911 6,443 -0.17(-3.44%)
Nov 08, 2019 5.631 5.631 4.922 5.085 16,440 -0.41(-7.51%)
Nov 07, 2019 5.449 5.666 5.393 5.498 8,550 +0.04(+0.77%)
Nov 06, 2019 5.694 5.694 5.351 5.456 9,616 -0.16(-2.86%)
Nov 05, 2019 5.589 5.939 5.589 5.617 14,658 +0.23(+4.29%)
Nov 04, 2019 5.463 5.771 5.386 5.386 15,675 -0.10(-1.91%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.