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 )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 4.250 4.300 4.020 4.207 43,737 +0.01(+0.16%)
Nov 27, 2015 4.205 4.298 4.200 4.200 11,224 -0.04(-0.94%)
Nov 25, 2015 4.205 4.240 4.240 4.240 19,576 +0.00(+0.02%)
Nov 24, 2015 4.418 4.418 4.219 4.239 8,726 -0.11(-2.51%)
Nov 23, 2015 4.487 4.487 4.264 4.348 22,148 -0.16(-3.58%)
Nov 20, 2015 4.676 4.681 4.428 4.510 21,939 -0.27(-5.65%)
Nov 19, 2015 4.309 4.834 4.289 4.780 58,409 +0.49(+11.44%)
Nov 18, 2015 4.304 4.319 4.239 4.289 6,974 +0.02(+0.58%)
Nov 17, 2015 4.304 4.304 4.264 4.264 1,922 -0.02(-0.46%)
Nov 16, 2015 4.289 4.314 4.263 4.284 7,593 +0.05(+1.17%)
Nov 13, 2015 4.254 4.319 4.219 4.234 9,666 -0.05(-1.27%)
Nov 12, 2015 4.210 4.314 4.210 4.289 7,659 -0.01(-0.27%)
Nov 11, 2015 4.319 4.319 4.259 4.300 20,049 -0.02(-0.42%)
Nov 10, 2015 4.393 4.393 4.319 4.319 6,609 +0.07(+1.75%)
Nov 09, 2015 4.508 4.508 4.056 4.244 36,924 -0.24(-5.31%)
Nov 06, 2015 5.023 5.023 4.348 4.482 15,805 -0.58(-11.37%)
Nov 05, 2015 5.201 5.201 4.770 5.057 9,676 -0.06(-1.16%)
Nov 04, 2015 5.087 5.320 5.087 5.117 5,471 +0.10(+1.98%)
Nov 03, 2015 4.909 5.057 4.909 5.018 5,380 +0.03(+0.70%)
Nov 02, 2015 5.042 5.042 4.963 4.983 5,376 -0.07(-1.37%)
Oct 30, 2015 4.715 5.157 4.671 5.052 16,126 +0.36(+7.60%)
Oct 29, 2015 4.671 4.695 4.552 4.695 6,264 +0.12(+2.71%)
Oct 28, 2015 4.611 4.720 4.572 4.572 33,441 -0.10(-2.17%)
Oct 27, 2015 4.820 4.973 4.673 4.673 20,106 -0.22(-4.52%)
Oct 26, 2015 4.988 5.111 4.820 4.894 29,284 -0.09(-1.87%)
Oct 23, 2015 4.943 5.017 4.938 4.988 7,943 +0.05(+1.00%)
Oct 22, 2015 4.970 5.027 4.938 4.938 4,714 +0.00(+0.10%)
Oct 21, 2015 5.091 5.268 4.933 4.933 8,508 +0.00(+0.10%)
Oct 20, 2015 4.894 5.140 4.894 4.929 38,927 +0.00(+0.10%)
Oct 19, 2015 4.871 5.096 4.796 4.924 14,831 +0.12(+2.46%)
Oct 16, 2015 4.874 5.091 4.802 4.806 28,194 -0.10(-2.01%)
Oct 15, 2015 5.047 5.165 4.870 4.904 17,848 -0.17(-3.39%)
Oct 14, 2015 5.105 5.165 5.076 5.076 1,510 -0.09(-1.71%)
Oct 13, 2015 5.165 5.165 5.097 5.165 13,763 -0.20(-3.67%)
Oct 12, 2015 5.253 5.391 5.076 5.361 5,001 +0.15(+2.98%)
Oct 09, 2015 5.243 5.248 4.938 5.206 3,008 -0.03(-0.61%)
Oct 08, 2015 5.066 5.238 5.051 5.238 5,879 -0.01(-0.10%)
Oct 07, 2015 5.248 5.386 5.174 5.244 7,483 +0.13(+2.60%)
Oct 06, 2015 4.845 5.240 4.810 5.111 108,469 +0.14(+2.77%)
Oct 05, 2015 4.688 5.091 4.688 4.973 19,427 +0.26(+5.53%)
Oct 02, 2015 4.668 4.717 4.589 4.712 23,207 -0.10(-2.05%)
Oct 01, 2015 4.850 4.914 4.801 4.810 14,125 -0.04(-0.81%)
Sep 30, 2015 5.411 5.411 4.849 4.850 17,598 -0.57(-10.53%)
Sep 29, 2015 5.780 5.780 5.420 5.420 20,245 -0.19(-3.33%)
Sep 28, 2015 5.612 5.799 5.607 5.607 3,645 -0.13(-2.25%)
Sep 25, 2015 5.819 5.893 5.624 5.736 11,101 +0.11(+1.91%)
Sep 24, 2015 5.819 6.108 5.494 5.629 153,563 -0.03(-0.46%)
Sep 23, 2015 5.653 5.690 5.653 5.654 3,717 -0.02(-0.32%)
Sep 22, 2015 5.721 5.858 5.453 5.673 96,144 -0.05(-0.85%)
Sep 21, 2015 5.717 5.721 5.570 5.721 3,261 -0.00(-0.09%)
Sep 18, 2015 5.868 5.956 5.526 5.726 24,909 -0.14(-2.42%)
Sep 17, 2015 5.824 5.868 5.531 5.868 48,145 +0.11(+1.87%)
Sep 16, 2015 5.746 5.812 5.746 5.761 6,421 -0.11(-1.92%)
Sep 14, 2015 5.780 5.971 5.780 5.873 192 -0.03(-0.48%)
Sep 11, 2015 5.932 5.932 5.901 5.901 1,004 -0.03(-0.51%)
Sep 10, 2015 6.003 6.113 5.898 5.932 3,642 +0.03(+0.58%)
Sep 09, 2015 5.824 5.946 5.824 5.898 7,637 -0.15(-2.55%)
Sep 08, 2015 6.142 6.206 5.966 6.052 36,927 -0.21(-3.32%)
Sep 04, 2015 6.044 6.259 6.259 6.259 5,316 -0.00(-0.08%)
Sep 03, 2015 5.942 6.269 5.868 6.264 9,969 +0.40(+6.84%)
Sep 02, 2015 5.868 6.000 5.746 5.863 42,297 -0.03(-0.50%)
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.