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 )

8.360 -0.190 (-2.22%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 6, 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, 2019 5.051 5.298 5.051 5.154 6,228 +0.14(+2.76%)
Nov 27, 2019 4.835 5.016 4.828 5.016 15,713 -0.00(-0.05%)
Nov 26, 2019 5.088 5.091 4.934 5.018 23,179 -0.09(-1.84%)
Nov 25, 2019 4.821 5.239 4.554 5.112 11,196 -0.29(-5.41%)
Nov 22, 2019 4.547 5.404 4.547 5.404 50,228 +0.84(+18.44%)
Nov 21, 2019 4.919 4.934 4.416 4.563 23,005 -0.22(-4.53%)
Nov 20, 2019 4.568 4.846 4.568 4.779 5,695 +0.25(+5.43%)
Nov 19, 2019 4.800 4.841 4.533 4.533 10,714 -0.27(-5.56%)
Nov 18, 2019 5.172 5.362 4.744 4.800 3,109 -0.01(-0.15%)
Nov 15, 2019 4.835 5.053 4.779 4.807 3,414 +0.06(+1.33%)
Nov 14, 2019 5.095 5.095 4.610 4.744 45,432 -0.34(-6.77%)
Nov 13, 2019 4.958 5.095 4.958 5.088 4,005 +0.05(+0.98%)
Nov 12, 2019 5.179 5.179 4.772 5.039 8,207 +0.11(+2.14%)
Nov 11, 2019 5.004 5.159 4.921 4.934 6,413 -0.18(-3.44%)
Nov 08, 2019 5.657 5.657 4.945 5.109 16,363 -0.41(-7.51%)
Nov 07, 2019 5.475 5.693 5.418 5.524 8,510 +0.04(+0.77%)
Nov 06, 2019 5.721 5.721 5.376 5.482 9,571 -0.16(-2.86%)
Nov 05, 2019 5.615 5.967 5.615 5.643 14,590 +0.23(+4.29%)
Nov 04, 2019 5.489 5.798 5.411 5.411 15,602 -0.11(-1.91%)
Nov 01, 2019 5.545 5.675 5.502 5.517 8,395 -0.18(-3.11%)
Oct 31, 2019 5.728 5.756 5.552 5.694 8,974 -0.06(-0.97%)
Oct 30, 2019 5.735 5.939 5.735 5.750 7,380 +0.01(+0.22%)
Oct 29, 2019 5.667 6.241 5.562 5.737 36,332 +0.23(+4.11%)
Oct 28, 2019 5.667 5.667 5.498 5.510 5,834 +0.12(+2.29%)
Oct 25, 2019 5.415 5.415 5.317 5.387 13,150 -0.06(-1.09%)
Oct 24, 2019 5.457 5.514 5.345 5.447 4,734 -0.10(-1.82%)
Oct 23, 2019 5.597 5.607 5.414 5.547 14,196 -0.06(-1.13%)
Oct 22, 2019 5.562 5.616 5.317 5.611 7,032 +0.01(+0.25%)
Oct 21, 2019 5.457 5.597 5.259 5.597 17,967 +0.02(+0.38%)
Oct 18, 2019 5.632 5.731 5.576 5.576 8,576 -0.10(-1.85%)
Oct 17, 2019 5.797 5.797 5.604 5.681 6,642 -0.12(-2.05%)
Oct 16, 2019 5.583 5.807 5.583 5.800 2,525 +0.09(+1.61%)
Oct 15, 2019 5.807 5.807 5.604 5.708 5,994 -0.10(-1.71%)
Oct 14, 2019 5.681 5.807 5.597 5.807 3,064 +0.13(+2.21%)
Oct 11, 2019 5.604 6.492 5.464 5.681 67,608 -0.08(-1.42%)
Oct 10, 2019 5.667 5.779 5.261 5.763 25,216 -0.11(-1.93%)
Oct 09, 2019 5.681 5.877 5.527 5.877 5,535 +0.06(+1.08%)
Oct 08, 2019 5.751 5.880 5.628 5.814 4,119 +0.11(+1.96%)
Oct 07, 2019 5.842 5.842 5.556 5.702 8,677 -0.14(-2.40%)
Oct 04, 2019 5.898 6.024 5.597 5.842 13,864 -0.01(-0.12%)
Oct 03, 2019 5.968 5.968 5.694 5.849 7,085 +0.04(+0.70%)
Oct 02, 2019 5.709 6.031 5.506 5.808 10,258 +0.32(+5.90%)
Oct 01, 2019 5.877 5.940 5.485 5.485 11,213 -0.57(-9.36%)
Sep 30, 2019 6.073 6.073 5.959 6.052 2,296 -0.02(-0.35%)
Sep 27, 2019 6.206 6.206 5.842 6.073 3,144 +0.28(+4.89%)
Sep 26, 2019 5.986 5.986 5.734 5.790 8,129 -0.07(-1.14%)
Sep 25, 2019 5.846 6.375 5.595 5.857 11,116 +0.18(+3.14%)
Sep 24, 2019 5.521 6.210 5.476 5.678 30,700 +0.24(+4.49%)
Sep 23, 2019 5.588 5.623 5.414 5.434 14,766 -0.14(-2.50%)
Sep 20, 2019 5.699 5.947 5.455 5.574 7,319 +0.07(+1.26%)
Sep 19, 2019 5.414 6.420 5.414 5.504 82,513 +0.10(+1.81%)
Sep 18, 2019 5.846 5.846 5.407 5.407 8,519 -0.25(-4.50%)
Sep 17, 2019 5.804 5.804 5.497 5.661 7,427 -0.14(-2.43%)
Sep 16, 2019 5.415 6.584 5.365 5.802 58,701 +0.37(+6.76%)
Sep 13, 2019 5.288 5.632 5.288 5.434 4,736 -0.19(-3.39%)
Sep 12, 2019 5.832 5.832 5.369 5.625 17,615 -0.18(-3.10%)
Sep 11, 2019 5.224 5.805 5.224 5.805 25,759 +0.36(+6.54%)
Sep 10, 2019 5.462 5.462 5.263 5.448 10,954 +0.06(+1.03%)
Sep 09, 2019 4.919 5.393 4.919 5.393 3,225 +0.47(+9.63%)
Sep 06, 2019 4.961 5.079 4.912 4.919 8,324 +0.00(+0.06%)
Sep 05, 2019 5.259 5.328 4.916 4.916 9,062 -0.47(-8.69%)
Sep 04, 2019 5.246 5.471 5.246 5.384 6,342 +0.03(+0.62%)
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.