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 )

9.130 +0.580 (+6.78%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2013 9.240 9.257 8.991 9.044 6,900 -0.22(-2.38%)
Oct 30, 2013 9.065 9.265 8.959 9.265 3,380 +0.16(+1.70%)
Oct 29, 2013 9.175 9.498 9.023 9.110 17,502 -0.02(-0.22%)
Oct 28, 2013 9.039 9.130 8.927 9.130 4,990 +0.05(+0.58%)
Oct 25, 2013 8.927 9.130 8.927 9.077 3,327 +0.13(+1.50%)
Oct 24, 2013 8.935 9.177 8.931 8.943 10,905 -0.00(-0.04%)
Oct 23, 2013 8.947 8.947 8.880 8.947 10,838 -0.18(-1.96%)
Oct 22, 2013 9.093 9.160 8.935 9.126 9,917 -0.01(-0.08%)
Oct 21, 2013 9.069 9.187 9.032 9.134 12,583 +0.09(+0.94%)
Oct 18, 2013 8.943 9.049 8.886 9.049 5,688 +0.11(+1.18%)
Oct 17, 2013 8.887 8.943 8.887 8.943 2,587 +0.00(+0.00%)
Oct 16, 2013 8.769 9.069 8.769 8.943 10,644 -0.08(-0.85%)
Oct 15, 2013 9.004 9.044 8.769 9.020 1,808 +0.17(+1.97%)
Oct 14, 2013 9.016 9.069 8.643 8.846 14,104 -0.03(-0.37%)
Oct 11, 2013 8.951 9.008 8.846 8.878 8,872 -0.15(-1.71%)
Oct 10, 2013 9.060 9.060 8.886 9.032 2,760 +0.17(+1.88%)
Oct 09, 2013 9.069 9.069 8.866 8.866 2,986 -0.20(-2.18%)
Oct 08, 2013 9.028 9.132 9.008 9.064 5,165 -0.01(-0.10%)
Oct 07, 2013 9.166 9.166 9.020 9.073 11,615 -0.02(-0.18%)
Oct 04, 2013 9.069 9.089 9.069 9.089 492 +0.04(+0.49%)
Oct 03, 2013 9.028 9.086 9.012 9.045 4,657 -0.02(-0.27%)
Oct 02, 2013 9.092 9.320 8.980 9.069 5,414 +0.01(+0.13%)
Oct 01, 2013 9.008 9.081 8.971 9.057 6,365 -0.34(-3.59%)
Sep 30, 2013 9.146 9.393 9.105 9.393 3,585 +0.08(+0.88%)
Sep 27, 2013 9.333 9.572 9.053 9.312 6,161 -0.20(-2.14%)
Sep 26, 2013 9.633 9.633 9.419 9.515 4,682 +0.02(+0.19%)
Sep 25, 2013 9.165 9.580 9.165 9.497 15,003 +0.28(+3.04%)
Sep 24, 2013 9.419 9.479 9.197 9.217 23,441 -0.31(-3.30%)
Sep 23, 2013 9.375 9.560 9.298 9.532 9,006 +0.24(+2.56%)
Sep 20, 2013 9.566 9.580 9.294 9.294 4,754 -0.27(-2.78%)
Sep 19, 2013 9.641 9.641 9.531 9.560 13,436 +0.06(+0.59%)
Sep 18, 2013 9.520 9.520 9.459 9.504 8,056 -0.02(-0.17%)
Sep 17, 2013 9.617 9.617 9.209 9.520 18,543 +0.08(+0.85%)
Sep 16, 2013 9.076 9.661 9.157 9.439 26,964 +0.36(+4.00%)
Sep 13, 2013 9.290 9.503 9.076 9.076 5,726 -0.27(-2.93%)
Sep 12, 2013 9.278 9.392 9.278 9.350 2,726 +0.20(+2.13%)
Sep 11, 2013 8.769 9.222 8.769 9.155 6,544 -0.04(-0.46%)
Sep 10, 2013 9.278 9.286 8.673 9.197 26,064 -0.08(-0.87%)
Sep 09, 2013 9.233 9.278 9.233 9.278 4,598 +0.04(+0.48%)
Sep 06, 2013 9.220 9.249 9.220 9.233 2,107 -0.03(-0.33%)
Sep 05, 2013 9.407 9.407 9.173 9.264 2,603 +0.03(+0.29%)
Sep 04, 2013 9.435 9.564 9.237 9.237 6,086 -0.24(-2.55%)
Sep 03, 2013 9.520 9.560 9.432 9.479 10,917 +0.07(+0.77%)
Aug 30, 2013 9.407 9.423 9.384 9.407 2,776 -0.06(-0.64%)
Aug 28, 2013 9.451 9.467 9.467 9.467 11,155 +0.20(+2.17%)
Aug 27, 2013 9.290 9.621 9.177 9.266 13,708 -0.04(-0.43%)
Aug 26, 2013 9.334 9.605 9.228 9.306 16,555 +0.03(+0.30%)
Aug 23, 2013 9.286 9.302 9.212 9.278 33,686 +0.01(+0.13%)
Aug 22, 2013 9.466 9.466 8.986 9.266 10,220 +0.08(+0.87%)
Aug 21, 2013 8.954 9.186 8.954 9.186 19,777 +0.27(+3.05%)
Aug 20, 2013 8.842 8.986 8.842 8.914 10,308 +0.18(+2.10%)
Aug 19, 2013 8.707 8.847 8.707 8.731 2,003 +0.02(+0.22%)
Aug 16, 2013 8.719 8.787 8.639 8.711 22,702 +0.09(+1.07%)
Aug 15, 2013 8.747 8.747 8.510 8.619 6,985 +0.14(+1.70%)
Aug 14, 2013 8.487 8.663 8.471 8.475 4,381 -0.09(-1.07%)
Aug 13, 2013 8.547 8.597 8.507 8.567 7,556 +0.06(+0.68%)
Aug 12, 2013 8.663 8.663 8.487 8.509 6,079 -0.15(-1.78%)
Aug 09, 2013 8.647 8.667 8.589 8.663 4,381 +0.06(+0.73%)
Aug 08, 2013 8.639 8.663 8.600 8.600 1,251 -0.13(-1.46%)
Aug 07, 2013 8.687 8.727 8.687 8.727 15,979 +0.04(+0.46%)
Aug 06, 2013 8.687 8.687 8.687 8.687 4,374 +0.12(+1.35%)
Aug 05, 2013 8.591 8.719 8.571 8.571 3,505 -0.21(-2.41%)
Aug 02, 2013 8.555 8.783 8.543 8.783 6,146 -0.14(-1.57%)
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.