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 )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 7.152 7.374 7.149 7.362 55,387 +0.00(+0.05%)
Dec 28, 2012 7.526 7.625 7.358 7.358 73,929 -0.24(-3.17%)
Dec 27, 2012 7.740 7.947 7.568 7.599 46,795 -0.16(-2.08%)
Dec 26, 2012 7.688 7.818 7.688 7.760 16,417 +0.03(+0.40%)
Dec 24, 2012 7.768 7.768 7.651 7.730 10,534 +0.04(+0.54%)
Dec 21, 2012 7.582 7.757 7.582 7.688 15,564 +0.06(+0.83%)
Dec 20, 2012 7.669 7.768 7.575 7.625 9,169 -0.06(-0.83%)
Dec 19, 2012 7.840 7.851 7.651 7.688 14,482 -0.15(-1.93%)
Dec 18, 2012 7.802 7.954 7.802 7.840 34,511 -0.06(-0.72%)
Dec 17, 2012 7.764 7.897 7.711 7.897 49,115 +0.13(+1.71%)
Dec 14, 2012 7.802 7.938 7.711 7.764 49,002 -0.12(-1.54%)
Dec 13, 2012 7.817 7.885 7.764 7.885 18,878 -0.01(-0.10%)
Dec 12, 2012 7.893 7.912 7.734 7.893 43,695 -0.08(-1.00%)
Dec 11, 2012 7.806 8.040 7.806 7.972 10,799 +0.17(+2.18%)
Dec 10, 2012 7.806 7.991 7.768 7.802 34,533 -0.06(-0.76%)
Dec 07, 2012 7.935 7.978 7.772 7.862 17,671 -0.04(-0.49%)
Dec 06, 2012 7.969 7.969 7.764 7.900 36,426 -0.08(-1.00%)
Dec 05, 2012 8.044 8.116 7.965 7.980 10,854 -0.06(-0.80%)
Dec 04, 2012 8.120 8.184 7.965 8.044 15,604 -0.23(-2.79%)
Nov 30, 2012 8.321 8.325 8.124 8.275 10,511 +0.00(+0.00%)
Nov 29, 2012 8.313 8.313 8.120 8.275 16,795 +0.10(+1.20%)
Nov 28, 2012 8.313 8.400 8.177 8.177 18,588 -0.32(-3.80%)
Nov 27, 2012 8.575 8.785 8.346 8.500 25,360 -0.15(-1.74%)
Nov 26, 2012 8.496 8.819 8.334 8.650 11,651 -0.02(-0.22%)
Nov 23, 2012 8.697 8.838 8.519 8.669 12,230 +0.28(+3.40%)
Nov 21, 2012 8.428 8.647 8.384 8.384 9,704 +0.05(+0.64%)
Nov 20, 2012 8.274 8.451 8.224 8.331 5,602 -0.02(-0.27%)
Nov 19, 2012 8.124 8.413 8.124 8.353 28,691 +0.15(+1.88%)
Nov 16, 2012 8.203 8.218 7.992 8.199 31,039 -0.10(-1.19%)
Nov 15, 2012 8.274 8.457 8.274 8.298 12,156 -0.11(-1.29%)
Nov 14, 2012 8.380 8.583 8.312 8.406 29,693 +0.04(+0.50%)
Nov 13, 2012 7.898 8.365 7.898 8.364 29,712 +0.46(+5.83%)
Nov 12, 2012 9.064 9.064 7.691 7.903 46,984 -1.16(-12.81%)
Nov 09, 2012 9.026 9.181 8.891 9.064 22,738 +0.15(+1.64%)
Nov 08, 2012 9.628 9.798 8.820 8.917 76,026 -0.73(-7.53%)
Nov 07, 2012 9.786 9.916 9.643 9.643 16,705 -0.29(-2.88%)
Nov 06, 2012 9.839 9.929 9.779 9.929 6,873 +0.08(+0.80%)
Nov 05, 2012 9.730 9.967 9.730 9.850 5,506 +0.20(+2.11%)
Nov 02, 2012 9.666 10.14 9.647 9.647 23,706 -0.02(-0.18%)
Nov 01, 2012 9.805 10.03 9.591 9.664 9,874 -0.06(-0.60%)
Oct 31, 2012 10.14 10.14 9.294 9.722 50,148 +0.08(+0.79%)
Oct 26, 2012 9.437 9.646 9.646 9.646 3,744 +0.13(+1.31%)
Oct 25, 2012 9.698 9.698 9.403 9.521 14,764 -0.08(-0.88%)
Oct 24, 2012 10.08 10.08 9.534 9.605 20,905 -0.44(-4.39%)
Oct 23, 2012 10.09 10.09 9.945 10.05 7,192 -0.09(-0.85%)
Oct 19, 2012 10.24 10.24 10.12 10.13 15,593 -0.13(-1.27%)
Oct 18, 2012 10.10 10.26 10.10 10.26 14,772 +0.17(+1.67%)
Oct 17, 2012 10.01 10.13 10.00 10.09 7,047 +0.10(+0.97%)
Oct 16, 2012 9.881 10.05 9.881 9.997 4,696 +0.12(+1.25%)
Oct 15, 2012 10.05 10.05 9.874 9.874 18,607 -0.18(-1.78%)
Oct 12, 2012 9.986 10.05 9.979 10.05 9,096 +0.07(+0.71%)
Oct 11, 2012 9.975 10.09 9.975 9.982 11,153 -0.04(-0.37%)
Oct 10, 2012 9.721 10.03 9.698 10.02 8,786 +0.31(+3.20%)
Oct 09, 2012 9.605 9.709 9.504 9.709 15,673 -0.00(-0.05%)
Oct 08, 2012 9.485 9.717 9.485 9.713 1,923 +0.22(+2.28%)
Oct 05, 2012 9.523 9.523 9.481 9.496 5,817 -0.10(-1.05%)
Oct 04, 2012 9.687 9.687 9.481 9.597 21,079 -0.09(-0.93%)
Oct 03, 2012 9.567 9.687 9.567 9.687 7,679 +0.17(+1.81%)
Oct 02, 2012 9.567 9.571 9.425 9.514 6,125 +0.04(+0.43%)
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.