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 )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 10.14 10.14 9.294 9.722 50,148 +0.08(+0.79%)
Oct 26, 2012 9.437 9.646 9.646 9.646 3,744 +0.13(+1.31%)
Oct 25, 2012 9.698 9.698 9.403 9.521 14,764 -0.08(-0.88%)
Oct 24, 2012 10.08 10.08 9.534 9.605 20,905 -0.44(-4.39%)
Oct 23, 2012 10.09 10.09 9.945 10.05 7,192 -0.09(-0.85%)
Oct 19, 2012 10.24 10.24 10.12 10.13 15,593 -0.13(-1.27%)
Oct 18, 2012 10.10 10.26 10.10 10.26 14,772 +0.17(+1.67%)
Oct 17, 2012 10.01 10.13 10.00 10.09 7,047 +0.10(+0.97%)
Oct 16, 2012 9.881 10.05 9.881 9.997 4,696 +0.12(+1.25%)
Oct 15, 2012 10.05 10.05 9.874 9.874 18,607 -0.18(-1.78%)
Oct 12, 2012 9.986 10.05 9.979 10.05 9,096 +0.07(+0.71%)
Oct 11, 2012 9.975 10.09 9.975 9.982 11,153 -0.04(-0.37%)
Oct 10, 2012 9.721 10.03 9.698 10.02 8,786 +0.31(+3.20%)
Oct 09, 2012 9.605 9.709 9.504 9.709 15,673 -0.00(-0.05%)
Oct 08, 2012 9.485 9.717 9.485 9.713 1,923 +0.22(+2.28%)
Oct 05, 2012 9.523 9.523 9.481 9.496 5,817 -0.10(-1.05%)
Oct 04, 2012 9.687 9.687 9.481 9.597 21,079 -0.09(-0.93%)
Oct 03, 2012 9.567 9.687 9.567 9.687 7,679 +0.17(+1.81%)
Oct 02, 2012 9.567 9.571 9.425 9.514 6,125 +0.04(+0.43%)
Oct 01, 2012 9.560 9.560 9.403 9.474 8,706 +0.05(+0.51%)
Sep 28, 2012 9.343 9.534 9.315 9.425 14,981 +0.13(+1.38%)
Sep 27, 2012 9.201 9.321 9.201 9.297 6,710 +0.04(+0.43%)
Sep 26, 2012 9.287 9.287 9.037 9.257 8,545 -0.03(-0.32%)
Sep 25, 2012 9.287 9.290 9.123 9.287 14,630 +0.13(+1.42%)
Sep 24, 2012 9.212 9.235 9.105 9.157 18,817 +0.21(+2.33%)
Sep 21, 2012 9.043 9.194 8.949 8.949 16,177 +0.02(+0.21%)
Sep 20, 2012 8.949 9.193 8.926 8.930 19,369 -0.02(-0.21%)
Sep 19, 2012 8.826 8.952 8.771 8.949 4,138 +0.12(+1.39%)
Sep 18, 2012 8.822 8.826 8.740 8.826 13,409 +0.00(+0.05%)
Sep 17, 2012 8.844 8.914 8.766 8.821 21,794 -0.00(-0.05%)
Sep 14, 2012 8.893 8.893 8.774 8.826 7,521 +0.01(+0.07%)
Sep 13, 2012 8.867 8.915 8.770 8.820 7,505 -0.10(-1.11%)
Sep 12, 2012 8.919 8.956 8.778 8.919 15,712 +0.11(+1.22%)
Sep 11, 2012 8.878 8.956 8.781 8.811 8,153 -0.05(-0.55%)
Sep 10, 2012 8.956 8.956 8.774 8.859 14,485 -0.13(-1.41%)
Sep 07, 2012 8.677 9.022 8.677 8.986 18,411 +0.31(+3.55%)
Sep 06, 2012 8.800 9.071 8.551 8.678 37,293 +0.16(+1.84%)
Sep 05, 2012 9.197 9.476 8.521 8.521 58,848 -0.92(-9.72%)
Sep 04, 2012 9.476 9.659 9.413 9.439 48,819 -0.04(-0.39%)
Aug 31, 2012 9.472 9.736 9.435 9.476 17,168 -0.21(-2.19%)
Aug 30, 2012 9.714 9.829 9.577 9.688 18,502 -0.07(-0.69%)
Aug 29, 2012 9.837 10.13 9.755 9.755 22,910 -0.13(-1.27%)
Aug 27, 2012 10.14 10.17 9.702 9.880 40,283 -0.26(-2.59%)
Aug 24, 2012 10.11 10.36 10.11 10.14 8,957 -0.22(-2.11%)
Aug 23, 2012 10.52 10.54 10.27 10.36 4,370 -0.00(-0.01%)
Aug 22, 2012 10.37 10.37 10.10 10.36 15,003 -0.01(-0.09%)
Aug 21, 2012 10.55 10.55 10.37 10.37 14,120 -0.10(-0.97%)
Aug 20, 2012 10.37 10.51 10.25 10.47 26,084 +0.10(+1.00%)
Aug 17, 2012 10.52 10.59 10.37 10.37 7,796 -0.09(-0.81%)
Aug 16, 2012 10.34 10.45 10.34 10.45 4,300 +0.21(+2.10%)
Aug 15, 2012 10.09 10.24 10.04 10.24 22,267 +0.16(+1.62%)
Aug 14, 2012 10.50 10.50 9.915 10.08 22,294 -0.43(-4.09%)
Aug 13, 2012 10.33 10.51 10.31 10.51 3,511 +0.05(+0.46%)
Aug 10, 2012 10.29 10.46 10.29 10.46 1,123 +0.01(+0.11%)
Aug 09, 2012 10.24 10.53 10.24 10.45 7,709 +0.20(+1.95%)
Aug 08, 2012 10.52 10.52 10.20 10.25 11,548 -0.40(-3.72%)
Aug 07, 2012 10.55 10.64 10.55 10.64 2,352 -0.04(-0.38%)
Aug 06, 2012 10.71 10.71 10.55 10.68 6,221 -0.04(-0.35%)
Aug 03, 2012 10.72 10.81 10.54 10.72 8,755 -0.15(-1.40%)
Aug 02, 2012 11.23 11.23 10.60 10.87 9,260 -0.40(-3.55%)
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.