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 29, 2016 3.844 4.114 3.778 4.073 56,204 +0.39(+10.50%)
Jan 28, 2016 3.717 3.997 3.565 3.686 56,080 +0.13(+3.58%)
Jan 27, 2016 3.691 3.691 3.345 3.559 18,066 +0.10(+3.04%)
Jan 26, 2016 3.545 3.874 3.368 3.454 25,432 -0.12(-3.27%)
Jan 25, 2016 3.702 3.899 3.434 3.571 29,753 -0.07(-1.79%)
Jan 22, 2016 3.590 4.025 3.378 3.636 71,012 +0.17(+4.81%)
Jan 21, 2016 3.201 3.509 2.852 3.469 96,031 +0.03(+0.88%)
Jan 20, 2016 3.474 3.641 3.221 3.439 53,272 +0.07(+2.10%)
Jan 19, 2016 3.995 4.076 3.252 3.368 74,093 -0.50(-12.83%)
Jan 15, 2016 4.475 3.863 3.863 3.863 130,317 -0.37(-8.72%)
Jan 14, 2016 4.301 4.410 4.000 4.233 35,763 +0.15(+3.59%)
Jan 13, 2016 4.647 4.647 4.080 4.086 44,559 -0.31(-7.13%)
Jan 12, 2016 4.511 4.541 3.919 4.399 44,343 -0.24(-5.13%)
Jan 11, 2016 3.828 4.637 3.762 4.637 68,455 +0.73(+18.63%)
Jan 08, 2016 3.970 3.970 3.754 3.909 32,144 -0.05(-1.15%)
Jan 07, 2016 3.843 3.965 3.697 3.954 43,420 +0.12(+3.03%)
Jan 06, 2016 3.894 3.894 3.752 3.838 3,885 +0.00(+0.00%)
Jan 05, 2016 3.858 3.970 3.808 3.838 6,312 -0.15(-3.68%)
Jan 04, 2016 3.748 4.000 3.748 3.985 15,096 +0.19(+5.07%)
Dec 31, 2015 3.616 3.793 3.793 3.793 36,188 +0.26(+7.45%)
Dec 30, 2015 3.747 3.828 3.515 3.530 28,033 -0.32(-8.28%)
Dec 29, 2015 3.833 3.863 3.722 3.848 24,898 +0.12(+3.33%)
Dec 28, 2015 3.509 3.794 3.499 3.724 31,110 +0.21(+5.99%)
Dec 24, 2015 3.233 3.514 3.514 3.514 25,736 +0.34(+10.74%)
Dec 23, 2015 3.083 3.293 3.083 3.173 49,682 +0.15(+4.92%)
Dec 22, 2015 2.982 3.078 2.982 3.024 19,916 +0.03(+1.06%)
Dec 21, 2015 2.857 3.063 2.857 2.992 47,039 +0.14(+4.74%)
Dec 18, 2015 2.932 2.952 2.842 2.857 20,584 -0.07(-2.40%)
Dec 17, 2015 3.068 3.088 2.852 2.927 19,635 -0.14(-4.58%)
Dec 16, 2015 3.098 3.098 2.967 3.068 16,644 -0.02(-0.65%)
Dec 15, 2015 3.093 3.126 3.083 3.088 7,110 -0.04(-1.12%)
Dec 14, 2015 3.100 3.163 3.083 3.123 10,396 -0.02(-0.64%)
Dec 11, 2015 3.188 3.188 3.133 3.143 4,897 -0.05(-1.42%)
Dec 10, 2015 3.203 3.203 3.171 3.188 11,333 +0.10(+3.25%)
Dec 09, 2015 3.093 3.191 3.017 3.088 18,508 -0.06(-1.75%)
Dec 08, 2015 3.233 3.298 3.022 3.143 24,570 -0.20(-6.00%)
Dec 07, 2015 3.759 3.759 3.343 3.343 30,302 -0.45(-11.77%)
Dec 04, 2015 3.885 3.940 3.774 3.789 10,507 -0.06(-1.56%)
Dec 03, 2015 4.015 4.015 3.770 3.850 15,802 -0.20(-4.95%)
Dec 02, 2015 4.110 4.125 4.050 4.050 7,493 -0.06(-1.46%)
Dec 01, 2015 4.170 4.190 4.085 4.110 12,548 -0.10(-2.42%)
Nov 30, 2015 4.256 4.306 4.025 4.212 43,681 +0.01(+0.16%)
Nov 27, 2015 4.210 4.304 4.205 4.205 11,210 -0.04(-0.94%)
Nov 25, 2015 4.210 4.246 4.246 4.246 19,551 +0.00(+0.02%)
Nov 24, 2015 4.423 4.423 4.225 4.245 8,715 -0.11(-2.51%)
Nov 23, 2015 4.493 4.493 4.270 4.354 22,120 -0.16(-3.58%)
Nov 20, 2015 4.682 4.687 4.433 4.515 21,911 -0.27(-5.65%)
Nov 19, 2015 4.314 4.840 4.294 4.786 58,335 +0.49(+11.44%)
Nov 18, 2015 4.309 4.324 4.245 4.294 6,965 +0.02(+0.58%)
Nov 17, 2015 4.309 4.309 4.270 4.270 1,919 -0.02(-0.46%)
Nov 16, 2015 4.294 4.319 4.268 4.289 7,583 +0.05(+1.17%)
Nov 13, 2015 4.260 4.324 4.224 4.240 9,654 -0.05(-1.27%)
Nov 12, 2015 4.215 4.319 4.215 4.294 7,650 -0.01(-0.27%)
Nov 11, 2015 4.324 4.324 4.265 4.306 20,023 -0.02(-0.42%)
Nov 10, 2015 4.399 4.399 4.324 4.324 6,600 +0.07(+1.75%)
Nov 09, 2015 4.513 4.513 4.061 4.250 36,877 -0.24(-5.31%)
Nov 06, 2015 5.029 5.029 4.354 4.488 15,785 -0.58(-11.37%)
Nov 05, 2015 5.208 5.208 4.776 5.064 9,664 -0.06(-1.16%)
Nov 04, 2015 5.094 5.326 5.094 5.123 5,464 +0.10(+1.98%)
Nov 03, 2015 4.915 5.064 4.915 5.024 5,374 +0.03(+0.70%)
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.