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 )

8.755 +0.290 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2015 4.693 5.133 4.649 5.029 16,202 +0.36(+7.60%)
Oct 29, 2015 4.650 4.674 4.531 4.674 6,293 +0.12(+2.71%)
Oct 28, 2015 4.590 4.698 4.550 4.550 33,597 -0.10(-2.17%)
Oct 27, 2015 4.798 4.950 4.651 4.651 20,201 -0.22(-4.52%)
Oct 26, 2015 4.964 5.087 4.798 4.871 29,421 -0.09(-1.87%)
Oct 23, 2015 4.920 4.994 4.915 4.964 7,980 +0.05(+1.00%)
Oct 22, 2015 4.947 5.003 4.915 4.915 4,736 +0.00(+0.10%)
Oct 21, 2015 5.067 5.243 4.910 4.910 8,548 +0.00(+0.10%)
Oct 20, 2015 4.871 5.116 4.871 4.906 39,109 +0.00(+0.10%)
Oct 19, 2015 4.849 5.072 4.773 4.901 14,900 +0.12(+2.46%)
Oct 16, 2015 4.852 5.067 4.780 4.783 28,326 -0.10(-2.01%)
Oct 15, 2015 5.023 5.141 4.847 4.881 17,931 -0.17(-3.39%)
Oct 14, 2015 5.081 5.141 5.052 5.052 1,517 -0.09(-1.71%)
Oct 13, 2015 5.141 5.141 5.073 5.141 13,828 -0.20(-3.67%)
Oct 12, 2015 5.229 5.366 5.053 5.336 5,024 +0.15(+2.98%)
Oct 09, 2015 5.219 5.224 4.915 5.182 3,023 -0.03(-0.61%)
Oct 08, 2015 5.043 5.214 5.028 5.214 5,907 -0.01(-0.10%)
Oct 07, 2015 5.224 5.361 5.150 5.219 7,518 +0.13(+2.60%)
Oct 06, 2015 4.822 5.216 4.788 5.087 108,977 +0.14(+2.77%)
Oct 05, 2015 4.666 5.067 4.666 4.950 19,518 +0.26(+5.53%)
Oct 02, 2015 4.646 4.695 4.568 4.690 23,315 -0.10(-2.04%)
Oct 01, 2015 4.827 4.891 4.778 4.788 14,191 -0.04(-0.81%)
Sep 30, 2015 5.385 5.385 4.827 4.827 17,680 -0.57(-10.53%)
Sep 29, 2015 5.753 5.753 5.395 5.395 20,339 -0.19(-3.33%)
Sep 28, 2015 5.586 5.772 5.581 5.581 3,662 -0.13(-2.25%)
Sep 25, 2015 5.792 5.865 5.597 5.709 11,153 +0.11(+1.91%)
Sep 24, 2015 5.792 6.079 5.468 5.602 154,282 -0.03(-0.46%)
Sep 23, 2015 5.627 5.663 5.627 5.628 3,735 -0.02(-0.32%)
Sep 22, 2015 5.695 5.831 5.427 5.646 96,594 -0.05(-0.85%)
Sep 21, 2015 5.690 5.695 5.544 5.695 3,276 -0.00(-0.09%)
Sep 18, 2015 5.841 5.928 5.501 5.700 25,025 -0.14(-2.42%)
Sep 17, 2015 5.797 5.841 5.505 5.841 48,371 +0.11(+1.87%)
Sep 16, 2015 5.720 5.785 5.719 5.734 6,451 -0.11(-1.92%)
Sep 14, 2015 5.753 5.943 5.753 5.846 193 -0.03(-0.48%)
Sep 11, 2015 5.904 5.904 5.874 5.874 1,008 -0.03(-0.51%)
Sep 10, 2015 5.975 6.084 5.870 5.904 3,659 +0.03(+0.58%)
Sep 09, 2015 5.797 5.919 5.797 5.870 7,673 -0.15(-2.55%)
Sep 08, 2015 6.113 6.177 5.938 6.023 37,100 -0.21(-3.32%)
Sep 04, 2015 6.016 6.230 6.230 6.230 5,341 -0.00(-0.08%)
Sep 03, 2015 5.914 6.240 5.841 6.235 10,015 +0.40(+6.84%)
Sep 02, 2015 5.841 5.972 5.719 5.836 42,495 -0.03(-0.50%)
Sep 01, 2015 5.690 5.992 5.690 5.865 29,005 +0.03(+0.50%)
Aug 31, 2015 5.690 6.079 5.627 5.836 16,740 +0.01(+0.15%)
Aug 28, 2015 5.651 6.036 5.549 5.827 46,758 +0.30(+5.38%)
Aug 27, 2015 5.106 5.622 4.824 5.529 63,672 +0.32(+6.24%)
Aug 26, 2015 5.059 5.205 4.788 5.205 49,699 +0.32(+6.54%)
Aug 25, 2015 4.357 4.890 4.357 4.885 44,829 +0.70(+16.65%)
Aug 24, 2015 4.348 4.401 3.583 4.188 26,776 -0.44(-9.42%)
Aug 21, 2015 4.551 4.624 4.454 4.624 33,390 -0.24(-4.98%)
Aug 20, 2015 5.176 5.176 4.846 4.866 27,778 -0.15(-2.90%)
Aug 19, 2015 5.360 5.360 4.938 5.011 70,121 -0.42(-7.75%)
Aug 18, 2015 5.669 5.670 5.374 5.432 13,068 -0.24(-4.18%)
Aug 17, 2015 5.752 5.839 5.669 5.669 25,161 -0.15(-2.66%)
Aug 14, 2015 5.815 5.824 5.815 5.824 1,675 -0.07(-1.15%)
Aug 13, 2015 5.810 5.936 5.810 5.892 11,420 +0.05(+0.91%)
Aug 12, 2015 5.766 5.853 5.752 5.839 13,082 -0.01(-0.17%)
Aug 11, 2015 5.723 5.849 5.723 5.849 17,102 +0.10(+1.68%)
Aug 10, 2015 5.805 5.810 5.752 5.752 12,033 -0.01(-0.17%)
Aug 07, 2015 5.776 5.776 5.714 5.761 6,991 +0.01(+0.17%)
Aug 06, 2015 5.742 5.819 5.718 5.752 16,422 -0.08(-1.33%)
Aug 05, 2015 5.819 5.945 5.819 5.829 7,943 -0.03(-0.58%)
Aug 04, 2015 6.008 6.008 5.863 5.863 17,005 -0.11(-1.78%)
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.