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, 2016 5.624 5.801 5.463 5.801 10,133 +0.33(+6.12%)
Nov 29, 2016 5.410 5.552 5.410 5.466 3,737 -0.16(-2.76%)
Nov 23, 2016 5.622 211 +0.13(+2.44%)
Nov 22, 2016 5.385 5.544 5.385 5.488 4,346 +0.02(+0.43%)
Nov 21, 2016 5.624 5.624 5.305 5.465 21,500 -0.08(-1.44%)
Nov 18, 2016 5.473 5.560 5.385 5.544 5,030 +0.19(+3.47%)
Nov 17, 2016 5.188 5.481 5.188 5.358 8,165 +0.19(+3.68%)
Nov 16, 2016 5.072 5.168 5.070 5.168 2,048 +0.21(+4.19%)
Nov 15, 2016 4.748 4.961 4.748 4.961 12,131 +0.19(+3.89%)
Nov 14, 2016 4.828 4.828 4.775 4.775 20,102 -0.03(-0.55%)
Nov 11, 2016 4.775 4.854 4.775 4.801 2,567 +0.00(+0.00%)
Nov 10, 2016 4.961 4.987 4.762 4.801 66,151 -0.03(-0.55%)
Nov 09, 2016 4.722 4.907 4.722 4.828 3,330 +0.04(+0.83%)
Nov 08, 2016 5.086 5.086 4.775 4.788 10,581 -0.25(-5.00%)
Nov 07, 2016 5.040 5.040 5.040 5.040 1,159 -0.05(-1.04%)
Nov 04, 2016 5.226 5.252 5.014 5.093 3,017 +0.21(+4.35%)
Nov 03, 2016 5.199 5.226 4.881 4.881 9,769 -0.29(-5.64%)
Nov 02, 2016 5.305 5.544 4.854 5.173 147,620 -0.08(-1.52%)
Nov 01, 2016 5.226 5.343 5.175 5.252 7,822 +0.05(+1.02%)
Oct 31, 2016 5.332 5.332 5.173 5.199 17,028 -0.19(-3.45%)
Oct 28, 2016 5.369 5.385 5.369 5.385 1,607 +0.11(+2.01%)
Oct 27, 2016 5.305 5.411 5.173 5.279 15,401 -0.02(-0.34%)
Oct 26, 2016 5.349 5.428 5.113 5.297 17,134 -0.05(-0.98%)
Oct 25, 2016 5.926 5.979 5.310 5.349 58,424 -0.63(-10.53%)
Oct 24, 2016 6.556 6.687 5.848 5.979 48,215 -0.50(-7.69%)
Oct 21, 2016 5.997 6.739 5.997 6.477 45,435 +0.50(+8.33%)
Oct 20, 2016 5.507 6.189 5.507 5.979 41,113 +0.47(+8.57%)
Oct 19, 2016 4.851 5.596 4.849 5.507 75,204 +0.77(+16.32%)
Oct 18, 2016 4.615 4.746 4.615 4.734 6,389 +0.09(+2.00%)
Oct 17, 2016 4.690 4.690 4.615 4.641 3,493 -0.00(-0.02%)
Oct 14, 2016 4.642 4.642 4.642 4.642 554 -0.10(-2.19%)
Oct 13, 2016 4.573 4.773 4.563 4.746 14,813 +0.18(+4.00%)
Oct 12, 2016 4.720 4.720 4.564 4.564 4,385 -0.29(-5.90%)
Oct 11, 2016 4.850 4.850 4.850 4.850 600 +0.20(+4.37%)
Oct 10, 2016 4.594 4.720 4.594 4.647 4,520 +0.14(+3.02%)
Oct 07, 2016 4.563 4.631 4.416 4.510 16,754 -0.05(-1.03%)
Oct 06, 2016 4.379 4.636 4.379 4.558 6,675 +0.16(+3.59%)
Oct 05, 2016 4.484 4.489 4.327 4.400 18,400 +0.04(+0.83%)
Oct 04, 2016 4.391 4.421 4.337 4.363 8,769 +0.03(+0.60%)
Oct 03, 2016 4.358 4.555 4.337 4.337 13,000 -0.04(-0.84%)
Sep 30, 2016 4.447 4.458 4.374 4.374 4,006 -0.12(-2.57%)
Sep 29, 2016 4.458 4.584 4.458 4.489 7,333 +0.08(+1.78%)
Sep 28, 2016 4.715 4.773 4.259 4.411 34,024 -0.23(-4.87%)
Sep 27, 2016 4.673 4.942 4.636 4.636 17,264 -0.03(-0.56%)
Sep 26, 2016 4.631 4.688 4.631 4.663 6,113 +0.08(+1.65%)
Sep 23, 2016 4.649 4.649 4.543 4.587 5,282 +0.02(+0.51%)
Sep 22, 2016 4.689 4.689 4.485 4.564 11,538 -0.08(-1.79%)
Sep 21, 2016 4.636 4.647 4.480 4.647 10,206 +0.02(+0.34%)
Sep 20, 2016 4.334 4.845 4.334 4.631 53,461 +0.35(+8.15%)
Sep 19, 2016 4.293 4.333 4.253 4.282 7,662 +0.03(+0.67%)
Sep 16, 2016 4.235 4.413 4.235 4.254 40,992 -0.04(-1.03%)
Sep 15, 2016 4.256 4.334 4.256 4.298 19,308 +0.05(+1.23%)
Sep 14, 2016 4.480 4.480 4.235 4.246 35,066 -0.21(-4.79%)
Sep 13, 2016 4.637 4.642 4.459 4.459 10,839 -0.20(-4.36%)
Sep 12, 2016 4.576 4.663 4.576 4.663 4,889 +0.09(+2.05%)
Sep 09, 2016 4.642 4.642 4.558 4.569 4,891 +0.01(+0.11%)
Sep 08, 2016 4.642 4.720 4.564 4.564 20,525 -0.03(-0.57%)
Sep 07, 2016 4.543 4.616 4.543 4.590 6,367 +0.04(+0.80%)
Sep 06, 2016 4.558 4.603 4.511 4.553 10,092 -0.05(-1.13%)
Sep 02, 2016 4.663 4.605 4.605 4.605 1,919 +0.01(+0.11%)
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.