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, 2021 4.771 4.771 4.545 4.569 7,565 -0.27(-5.61%)
Nov 29, 2021 5.066 5.071 4.654 4.840 12,445 -0.21(-4.20%)
Nov 26, 2021 4.756 5.052 4.498 5.052 9,427 +0.37(+8.00%)
Nov 24, 2021 4.506 4.678 4.506 4.678 3,568 +0.09(+1.87%)
Nov 23, 2021 4.530 4.678 4.513 4.592 14,749 +0.08(+1.73%)
Nov 22, 2021 4.498 4.623 4.498 4.514 21,371 +0.02(+0.52%)
Nov 19, 2021 4.576 4.576 4.332 4.491 5,983 -0.05(-1.03%)
Nov 18, 2021 4.565 4.576 4.537 4.537 4,885 +0.01(+0.17%)
Nov 17, 2021 4.405 4.530 4.382 4.530 6,873 +0.05(+1.04%)
Nov 16, 2021 4.912 4.912 4.272 4.483 70,267 -0.48(-9.59%)
Nov 15, 2021 5.146 5.146 4.958 4.958 7,282 -0.03(-0.62%)
Nov 12, 2021 4.997 5.146 4.876 4.990 9,857 +0.23(+4.92%)
Nov 11, 2021 4.873 4.873 4.686 4.756 11,060 -0.07(-1.45%)
Nov 10, 2021 4.904 4.826 4.826 6,182 -0.16(-3.28%)
Nov 09, 2021 4.751 5.029 4.717 4.990 18,136 +0.26(+5.44%)
Nov 08, 2021 4.795 4.834 4.642 4.732 6,458 -0.05(-1.14%)
Nov 05, 2021 4.452 4.986 4.452 4.787 47,434 +0.48(+11.23%)
Nov 04, 2021 4.514 4.576 4.218 4.304 26,705 -0.21(-4.66%)
Nov 03, 2021 4.608 4.777 4.436 4.514 28,058 -0.12(-2.69%)
Nov 02, 2021 5.083 5.161 4.600 4.639 38,795 -0.51(-9.85%)
Nov 01, 2021 5.068 5.317 4.920 5.146 15,870 +0.05(+0.92%)
Oct 29, 2021 5.099 5.114 4.923 5.099 5,220 +0.03(+0.62%)
Oct 28, 2021 5.083 5.160 4.990 5.068 3,964 -0.05(-0.91%)
Oct 27, 2021 5.192 5.239 4.857 5.114 12,675 -0.12(-2.24%)
Oct 26, 2021 5.356 5.153 5.231 4,380 -0.06(-1.18%)
Oct 25, 2021 5.270 5.372 5.223 5.294 6,742 -0.02(-0.44%)
Oct 22, 2021 5.200 5.489 5.029 5.317 24,384 +0.13(+2.56%)
Oct 21, 2021 5.130 5.598 4.958 5.185 92,062 +0.02(+0.30%)
Oct 20, 2021 5.099 5.668 4.826 5.169 118,745 -0.05(-0.90%)
Oct 19, 2021 5.185 5.403 5.177 5.216 12,699 +0.05(+1.06%)
Oct 18, 2021 5.075 5.574 5.013 5.161 76,502 +0.13(+2.64%)
Oct 15, 2021 4.834 5.068 4.830 5.029 17,622 +0.19(+4.03%)
Oct 14, 2021 4.678 4.834 4.662 4.834 20,255 +0.23(+5.08%)
Oct 13, 2021 4.343 4.740 4.343 4.600 15,286 +0.12(+2.61%)
Oct 12, 2021 4.576 4.576 4.420 4.483 15,715 +0.03(+0.70%)
Oct 11, 2021 4.725 4.725 4.452 4.452 8,929 -0.19(-4.03%)
Oct 08, 2021 4.631 4.865 4.566 4.639 15,885 +0.04(+0.85%)
Oct 07, 2021 4.475 4.826 4.436 4.600 36,995 +0.25(+5.73%)
Oct 06, 2021 4.865 4.865 4.265 4.350 122,717 -0.51(-10.58%)
Oct 05, 2021 5.185 5.411 4.584 4.865 528,107 -0.09(-1.73%)
Oct 04, 2021 4.444 5.301 4.413 4.951 545,750 +0.41(+9.11%)
Oct 01, 2021 4.584 4.600 4.467 4.537 7,425 +0.11(+2.46%)
Sep 30, 2021 4.537 4.553 4.358 4.428 19,649 -0.10(-2.24%)
Sep 29, 2021 4.358 4.530 4.296 4.530 28,597 +0.17(+3.98%)
Sep 28, 2021 4.444 4.444 4.218 4.356 12,621 -0.01(-0.22%)
Sep 27, 2021 4.101 4.452 4.054 4.366 55,676 +0.23(+5.66%)
Sep 24, 2021 4.233 4.304 4.093 4.132 52,033 -0.14(-3.28%)
Sep 23, 2021 4.366 4.600 4.272 4.272 28,134 -0.11(-2.56%)
Sep 22, 2021 4.389 4.530 4.385 4.385 15,779 -0.01(-0.28%)
Sep 21, 2021 4.717 4.717 4.366 4.397 19,195 -0.34(-7.24%)
Sep 20, 2021 4.795 4.795 4.733 4.740 3,486 -0.04(-0.82%)
Sep 17, 2021 4.990 4.990 4.779 4.779 2,118 -0.07(-1.42%)
Sep 15, 2021 4.848 4.848 4.848 283 -0.02(-0.51%)
Sep 14, 2021 4.802 4.904 4.802 4.873 17,079 +0.04(+0.81%)
Sep 13, 2021 4.939 4.955 4.717 4.834 8,132 -0.10(-2.05%)
Sep 10, 2021 4.951 4.951 4.880 4.935 1,290 +0.10(+2.10%)
Sep 09, 2021 4.834 4.844 4.826 4.834 10,101 -0.04(-0.80%)
Sep 08, 2021 4.795 4.974 4.795 4.873 12,208 +0.07(+1.46%)
Sep 07, 2021 4.795 4.834 4.795 4.802 3,744 -0.02(-0.32%)
Sep 03, 2021 4.532 4.818 4.399 4.818 15,411 +0.34(+7.67%)
Sep 02, 2021 4.483 4.654 4.353 4.475 92,422 +0.05(+1.06%)
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.