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 )

9.500 -0.350 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2016 3.703 3.754 3.397 3.397 41,249 -0.12(-3.34%)
Feb 26, 2016 3.678 3.729 3.478 3.514 51,943 -0.05(-1.48%)
Feb 25, 2016 3.591 3.769 3.565 3.567 61,695 -0.19(-5.11%)
Feb 24, 2016 3.707 3.803 3.706 3.759 3,639 +0.03(+0.88%)
Feb 23, 2016 3.655 3.742 3.564 3.726 12,281 +0.06(+1.50%)
Feb 22, 2016 3.676 3.890 3.493 3.671 53,278 -0.25(-6.36%)
Feb 19, 2016 3.844 3.920 3.411 3.920 29,130 +0.15(+3.91%)
Feb 18, 2016 3.717 3.773 3.686 3.773 3,798 -0.01(-0.13%)
Feb 17, 2016 3.762 3.798 3.615 3.778 12,484 +0.17(+4.80%)
Feb 16, 2016 3.890 3.890 3.565 3.605 18,471 -0.10(-2.61%)
Feb 12, 2016 3.437 3.701 3.701 3.701 61,871 +0.21(+5.92%)
Feb 11, 2016 3.579 3.579 3.416 3.495 28,223 -0.03(-0.81%)
Feb 10, 2016 3.569 3.612 3.523 3.523 2,578 -0.04(-1.00%)
Feb 09, 2016 3.569 3.722 3.508 3.559 2,704 -0.18(-4.90%)
Feb 05, 2016 3.895 3.961 3.742 3.742 108 -0.08(-2.00%)
Feb 04, 2016 3.803 4.119 3.768 3.818 34,412 +0.13(+3.43%)
Feb 03, 2016 3.920 3.925 3.503 3.692 41,978 -0.05(-1.40%)
Feb 02, 2016 3.890 4.022 3.569 3.744 69,172 -0.25(-6.31%)
Feb 01, 2016 4.073 4.073 3.951 3.997 5,782 -0.08(-1.88%)
Jan 29, 2016 3.844 4.114 3.778 4.073 56,204 +0.39(+10.50%)
Jan 28, 2016 3.717 3.997 3.565 3.686 56,080 +0.13(+3.58%)
Jan 27, 2016 3.691 3.691 3.345 3.559 18,066 +0.10(+3.04%)
Jan 26, 2016 3.545 3.874 3.368 3.454 25,432 -0.12(-3.27%)
Jan 25, 2016 3.702 3.899 3.434 3.571 29,753 -0.07(-1.79%)
Jan 22, 2016 3.590 4.025 3.378 3.636 71,012 +0.17(+4.81%)
Jan 21, 2016 3.201 3.509 2.852 3.469 96,031 +0.03(+0.88%)
Jan 20, 2016 3.474 3.641 3.221 3.439 53,272 +0.07(+2.10%)
Jan 19, 2016 3.995 4.076 3.252 3.368 74,093 -0.50(-12.83%)
Jan 15, 2016 4.475 3.863 3.863 3.863 130,317 -0.37(-8.72%)
Jan 14, 2016 4.301 4.410 4.000 4.233 35,763 +0.15(+3.59%)
Jan 13, 2016 4.647 4.647 4.080 4.086 44,559 -0.31(-7.13%)
Jan 12, 2016 4.511 4.541 3.919 4.399 44,343 -0.24(-5.13%)
Jan 11, 2016 3.828 4.637 3.762 4.637 68,455 +0.73(+18.63%)
Jan 08, 2016 3.970 3.970 3.754 3.909 32,144 -0.05(-1.15%)
Jan 07, 2016 3.843 3.965 3.697 3.954 43,420 +0.12(+3.03%)
Jan 06, 2016 3.894 3.894 3.752 3.838 3,885 +0.00(+0.00%)
Jan 05, 2016 3.858 3.970 3.808 3.838 6,312 -0.15(-3.68%)
Jan 04, 2016 3.748 4.000 3.748 3.985 15,096 +0.19(+5.07%)
Dec 31, 2015 3.616 3.793 3.793 3.793 36,188 +0.26(+7.45%)
Dec 30, 2015 3.747 3.828 3.515 3.530 28,033 -0.32(-8.28%)
Dec 29, 2015 3.833 3.863 3.722 3.848 24,898 +0.12(+3.33%)
Dec 28, 2015 3.509 3.794 3.499 3.724 31,110 +0.21(+5.99%)
Dec 24, 2015 3.233 3.514 3.514 3.514 25,736 +0.34(+10.74%)
Dec 23, 2015 3.083 3.293 3.083 3.173 49,682 +0.15(+4.92%)
Dec 22, 2015 2.982 3.078 2.982 3.024 19,916 +0.03(+1.06%)
Dec 21, 2015 2.857 3.063 2.857 2.992 47,039 +0.14(+4.74%)
Dec 18, 2015 2.932 2.952 2.842 2.857 20,584 -0.07(-2.40%)
Dec 17, 2015 3.068 3.088 2.852 2.927 19,635 -0.14(-4.58%)
Dec 16, 2015 3.098 3.098 2.967 3.068 16,644 -0.02(-0.65%)
Dec 15, 2015 3.093 3.126 3.083 3.088 7,110 -0.04(-1.12%)
Dec 14, 2015 3.100 3.163 3.083 3.123 10,396 -0.02(-0.64%)
Dec 11, 2015 3.188 3.188 3.133 3.143 4,897 -0.05(-1.42%)
Dec 10, 2015 3.203 3.203 3.171 3.188 11,333 +0.10(+3.25%)
Dec 09, 2015 3.093 3.191 3.017 3.088 18,508 -0.06(-1.75%)
Dec 08, 2015 3.233 3.298 3.022 3.143 24,570 -0.20(-6.00%)
Dec 07, 2015 3.759 3.759 3.343 3.343 30,302 -0.45(-11.77%)
Dec 04, 2015 3.885 3.940 3.774 3.789 10,507 -0.06(-1.56%)
Dec 03, 2015 4.015 4.015 3.770 3.850 15,802 -0.20(-4.95%)
Dec 02, 2015 4.110 4.125 4.050 4.050 7,493 -0.06(-1.46%)
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.