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 )

9.500 -0.350 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2013 8.557 8.564 8.557 8.557 7,288 -0.01(-0.10%)
Nov 27, 2013 8.705 8.705 8.500 8.565 15,723 +0.02(+0.24%)
Nov 26, 2013 8.582 8.582 8.545 8.545 4,504 +0.03(+0.32%)
Nov 25, 2013 8.537 8.562 8.501 8.517 21,333 -0.02(-0.24%)
Nov 22, 2013 8.591 8.701 8.506 8.538 18,763 -0.04(-0.52%)
Nov 21, 2013 8.538 8.669 8.538 8.583 10,805 -0.04(-0.43%)
Nov 20, 2013 8.534 8.620 8.534 8.620 4,161 +0.04(+0.48%)
Nov 19, 2013 8.562 8.615 8.538 8.579 7,955 -0.01(-0.07%)
Nov 18, 2013 8.664 8.664 8.501 8.584 32,628 -0.09(-1.02%)
Nov 15, 2013 8.783 8.783 8.615 8.673 7,054 -0.09(-1.03%)
Nov 14, 2013 8.669 8.762 8.628 8.762 11,382 +0.01(+0.10%)
Nov 13, 2013 8.693 8.783 8.521 8.753 15,603 -0.03(-0.34%)
Nov 12, 2013 8.722 8.791 8.493 8.783 9,351 -0.12(-1.33%)
Nov 11, 2013 8.901 8.901 8.901 8.901 1,223 -0.01(-0.09%)
Nov 08, 2013 8.869 8.979 8.869 8.910 17,710 -0.03(-0.32%)
Nov 07, 2013 8.897 9.004 8.897 8.938 2,364 -0.03(-0.36%)
Nov 06, 2013 8.971 9.077 8.971 8.971 40,956 +0.00(+0.05%)
Nov 05, 2013 8.910 8.967 8.861 8.967 18,763 +0.06(+0.69%)
Nov 04, 2013 9.191 9.191 8.848 8.905 9,135 -0.27(-2.94%)
Nov 01, 2013 9.387 9.387 9.175 9.175 4,249 +0.13(+1.45%)
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%)
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.