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 )

8.465 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 31, 2018 8.518 8.556 8.412 8.448 18,835 -0.09(-1.05%)
Oct 30, 2018 8.531 8.591 8.518 8.537 12,076 +0.02(+0.19%)
Oct 29, 2018 8.584 8.584 8.521 8.521 5,153 -0.01(-0.07%)
Oct 26, 2018 8.521 8.553 8.521 8.527 7,576 +0.01(+0.07%)
Oct 25, 2018 8.559 8.578 8.521 8.521 5,777 +0.00(+0.00%)
Oct 24, 2018 8.616 8.616 8.521 8.521 16,321 -0.10(-1.11%)
Oct 23, 2018 8.673 8.705 8.521 8.617 18,917 -0.24(-2.68%)
Oct 22, 2018 8.793 8.882 8.793 8.854 4,288 +0.07(+0.83%)
Oct 19, 2018 8.603 8.844 8.603 8.781 5,998 +0.22(+2.51%)
Oct 18, 2018 8.920 8.920 8.508 8.565 17,869 -0.35(-3.98%)
Oct 17, 2018 8.951 8.996 8.920 8.920 5,522 -0.01(-0.14%)
Oct 16, 2018 8.933 8.965 8.933 8.933 1,371 +0.03(+0.33%)
Oct 15, 2018 8.903 8.903 8.903 8.903 1,400 -0.05(-0.54%)
Oct 12, 2018 8.977 8.977 8.920 8.952 2,683 +0.07(+0.79%)
Oct 11, 2018 9.047 9.047 8.882 8.882 6,258 -0.18(-1.96%)
Oct 10, 2018 9.060 9.060 9.053 9.060 846 +0.00(+0.00%)
Oct 09, 2018 9.056 9.060 9.056 9.060 1,040 -0.08(-0.84%)
Oct 08, 2018 9.060 9.154 9.060 9.136 5,816 +0.01(+0.07%)
Oct 05, 2018 9.136 9.161 9.053 9.129 5,051 +0.06(+0.63%)
Oct 04, 2018 9.132 9.132 9.072 9.072 427 +0.03(+0.28%)
Oct 03, 2018 9.047 9.123 9.047 9.047 3,661 -0.02(-0.22%)
Oct 02, 2018 9.047 9.067 9.047 9.067 1,913 -0.01(-0.09%)
Oct 01, 2018 9.028 9.076 9.028 9.076 5,429 +0.01(+0.11%)
Sep 28, 2018 9.066 9.066 9.066 9.066 473 +0.03(+0.39%)
Sep 27, 2018 9.031 9.031 9.031 9.031 801 -0.03(-0.31%)
Sep 26, 2018 9.036 9.065 9.036 9.059 1,762 +0.02(+0.25%)
Sep 25, 2018 9.036 9.068 9.036 9.036 4,259 +0.00(+0.00%)
Sep 24, 2018 9.036 9.074 9.036 9.036 4,506 +0.00(+0.00%)
Sep 21, 2018 9.099 9.099 9.036 9.036 1,111 -0.06(-0.66%)
Sep 20, 2018 9.162 9.162 8.973 9.096 10,843 +0.12(+1.37%)
Sep 19, 2018 9.033 9.033 8.973 8.973 630 +0.00(+0.00%)
Sep 18, 2018 8.973 9.005 8.973 8.973 936 -0.03(-0.35%)
Sep 17, 2018 8.973 9.005 8.973 9.005 1,419 +0.03(+0.35%)
Sep 14, 2018 8.973 9.005 8.973 8.973 3,970 -0.04(-0.49%)
Sep 13, 2018 9.005 9.017 9.005 9.017 3,520 +0.00(+0.03%)
Sep 12, 2018 9.017 9.033 9.005 9.015 1,791 -0.03(-0.39%)
Sep 11, 2018 9.005 9.050 9.005 9.050 3,450 +0.01(+0.15%)
Sep 10, 2018 9.131 9.131 9.036 9.036 722 +0.06(+0.70%)
Sep 07, 2018 9.011 9.011 8.973 8.973 1,905 -0.03(-0.35%)
Sep 06, 2018 9.005 9.078 8.973 9.005 4,274 +0.03(+0.35%)
Sep 05, 2018 9.005 9.005 8.973 8.973 3,520 -0.03(-0.35%)
Sep 04, 2018 9.036 9.036 8.973 9.005 7,258 -0.09(-1.04%)
Aug 31, 2018 9.099 9.099 9.099 0 -0.10(-1.12%)
Aug 30, 2018 9.222 9.222 9.203 9.203 1,087 +0.06(+0.68%)
Aug 29, 2018 9.015 9.234 9.015 9.140 15,216 +0.07(+0.74%)
Aug 28, 2018 9.172 9.172 9.073 9.073 1,605 -0.10(-1.07%)
Aug 27, 2018 9.015 9.172 9.015 9.172 9,689 +0.05(+0.58%)
Aug 24, 2018 9.103 9.118 9.073 9.118 2,555 +0.02(+0.26%)
Aug 23, 2018 9.140 9.203 9.095 9.095 4,304 -0.08(-0.84%)
Aug 22, 2018 9.159 9.172 9.046 9.172 5,833 -0.03(-0.34%)
Aug 21, 2018 9.015 9.203 9.015 9.203 8,992 +0.20(+2.23%)
Aug 20, 2018 9.078 9.078 9.002 9.002 3,186 +0.01(+0.07%)
Aug 17, 2018 8.952 8.996 8.952 8.996 1,277 +0.11(+1.20%)
Aug 16, 2018 8.890 8.972 8.890 8.890 4,419 +0.00(+0.00%)
Aug 15, 2018 9.033 9.033 8.859 8.890 1,787 -0.16(-1.73%)
Aug 14, 2018 9.015 9.046 9.015 9.046 3,546 +0.13(+1.47%)
Aug 13, 2018 8.984 8.987 8.859 8.915 5,585 -0.07(-0.77%)
Aug 10, 2018 9.046 9.046 8.952 8.984 6,549 +0.08(+0.86%)
Aug 09, 2018 8.862 8.907 8.859 8.907 8,254 -0.01(-0.16%)
Aug 08, 2018 8.952 8.952 8.859 8.921 23,039 +0.03(+0.35%)
Aug 07, 2018 8.921 8.952 8.862 8.890 10,310 -0.06(-0.70%)
Aug 06, 2018 8.984 9.059 8.924 8.952 3,552 -0.03(-0.35%)
Aug 03, 2018 8.984 8.984 8.984 8.984 638 -0.09(-1.03%)
Aug 02, 2018 8.902 9.078 8.859 9.078 10,272 +0.13(+1.40%)
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.