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 )

8.470 -0.285 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2015 3.611 3.788 3.788 3.788 36,234 +0.26(+7.45%)
Dec 30, 2015 3.742 3.823 3.510 3.525 28,068 -0.32(-8.28%)
Dec 29, 2015 3.828 3.859 3.717 3.843 24,930 +0.12(+3.33%)
Dec 28, 2015 3.504 3.790 3.494 3.720 31,150 +0.21(+5.99%)
Dec 24, 2015 3.229 3.509 3.509 3.509 25,768 +0.34(+10.74%)
Dec 23, 2015 3.079 3.289 3.079 3.169 49,745 +0.15(+4.92%)
Dec 22, 2015 2.979 3.074 2.979 3.020 19,941 +0.03(+1.06%)
Dec 21, 2015 2.853 3.059 2.853 2.989 47,098 +0.14(+4.74%)
Dec 18, 2015 2.929 2.949 2.838 2.853 20,611 -0.07(-2.40%)
Dec 17, 2015 3.064 3.084 2.849 2.924 19,660 -0.14(-4.58%)
Dec 16, 2015 3.094 3.094 2.964 3.064 16,665 -0.02(-0.65%)
Dec 15, 2015 3.089 3.122 3.079 3.084 7,119 -0.04(-1.12%)
Dec 14, 2015 3.096 3.159 3.079 3.119 10,409 -0.02(-0.64%)
Dec 11, 2015 3.184 3.184 3.129 3.139 4,904 -0.05(-1.41%)
Dec 10, 2015 3.199 3.199 3.167 3.184 11,348 +0.10(+3.25%)
Dec 09, 2015 3.089 3.187 3.014 3.084 18,531 -0.06(-1.75%)
Dec 08, 2015 3.229 3.294 3.019 3.139 24,602 -0.20(-6.00%)
Dec 07, 2015 3.755 3.755 3.339 3.339 30,341 -0.45(-11.77%)
Dec 04, 2015 3.880 3.935 3.770 3.785 10,521 -0.06(-1.56%)
Dec 03, 2015 4.010 4.010 3.765 3.845 15,822 -0.20(-4.95%)
Dec 02, 2015 4.105 4.120 4.045 4.045 7,502 -0.06(-1.46%)
Dec 01, 2015 4.165 4.185 4.080 4.105 12,564 -0.10(-2.42%)
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%)
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.