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 )

8.280 -0.320 (-3.72%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 4, 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 26, 2021 3.725 3.776 3.539 3.628 63,742 -0.10(-2.58%)
Feb 25, 2021 3.628 3.935 3.580 3.725 115,506 -0.04(-1.18%)
Feb 24, 2021 3.584 3.936 3.579 3.769 50,140 +0.01(+0.30%)
Feb 23, 2021 3.621 3.762 3.577 3.758 26,554 -0.11(-2.78%)
Feb 22, 2021 3.591 3.954 3.591 3.865 37,826 +0.18(+4.92%)
Feb 19, 2021 3.614 3.933 3.591 3.684 7,832 +0.05(+1.46%)
Feb 18, 2021 3.776 3.901 3.631 3.631 13,134 -0.24(-6.15%)
Feb 17, 2021 3.969 4.044 3.843 3.869 37,247 -0.20(-5.00%)
Feb 16, 2021 3.658 4.073 3.658 4.073 29,923 +0.41(+11.11%)
Feb 12, 2021 3.680 3.813 3.591 3.665 29,305 -0.10(-2.75%)
Feb 11, 2021 3.910 4.087 3.762 3.769 21,577 -0.22(-5.57%)
Feb 10, 2021 3.932 4.162 3.710 3.991 111,938 +0.16(+4.05%)
Feb 09, 2021 3.858 3.922 3.747 3.836 38,749 +0.11(+2.98%)
Feb 08, 2021 3.791 3.969 3.673 3.725 91,047 +0.07(+2.03%)
Feb 05, 2021 3.539 3.873 3.421 3.651 153,818 +0.24(+7.17%)
Feb 04, 2021 3.391 3.562 3.391 3.406 15,896 -0.03(-0.83%)
Feb 03, 2021 3.488 3.488 3.396 3.435 7,854 +0.08(+2.44%)
Feb 02, 2021 3.391 3.495 3.353 3.353 24,195 -0.02(-0.70%)
Feb 01, 2021 3.406 3.517 3.332 3.377 16,324 -0.10(-2.86%)
Jan 29, 2021 4.295 4.295 3.473 3.476 112,224 -1.18(-25.37%)
Jan 28, 2021 3.488 4.969 3.303 4.658 433,526 +1.24(+36.15%)
Jan 27, 2021 3.362 3.554 3.347 3.421 6,185 -0.13(-3.74%)
Jan 26, 2021 3.553 3.562 3.465 3.554 7,634 +0.04(+1.04%)
Jan 25, 2021 3.384 3.591 3.384 3.517 35,206 +0.10(+2.81%)
Jan 22, 2021 3.347 3.502 3.311 3.421 40,109 +0.09(+2.55%)
Jan 21, 2021 3.369 3.377 3.325 3.336 5,388 +0.03(+0.78%)
Jan 20, 2021 3.322 3.443 3.310 3.310 7,357 +0.01(+0.23%)
Jan 19, 2021 3.290 3.346 3.273 3.303 6,628 -0.01(-0.45%)
Jan 15, 2021 3.391 3.443 3.303 3.317 12,964 -0.05(-1.54%)
Jan 14, 2021 3.303 3.451 3.288 3.369 27,709 +0.04(+1.11%)
Jan 13, 2021 3.295 3.443 3.280 3.332 18,107 +0.04(+1.35%)
Jan 12, 2021 3.169 3.295 3.103 3.288 52,763 +0.12(+3.74%)
Jan 11, 2021 3.184 3.184 3.036 3.169 20,016 +0.01(+0.23%)
Jan 08, 2021 3.169 3.184 3.006 3.162 49,562 +0.03(+0.95%)
Jan 07, 2021 3.214 3.214 2.999 3.132 49,702 -0.02(-0.70%)
Jan 06, 2021 3.110 3.228 3.073 3.154 102,342 -0.24(-6.99%)
Jan 05, 2021 3.043 3.569 3.043 3.391 348,247 +0.33(+10.90%)
Jan 04, 2021 2.999 3.132 2.962 3.058 17,665 +0.03(+1.10%)
Dec 31, 2020 3.025 3.025 3.025 1,010,100 -0.11(-3.66%)
Dec 30, 2020 2.999 5.183 2.999 3.140 1,010,100 +0.14(+4.69%)
Dec 29, 2020 3.080 3.117 2.962 2.999 32,420 +0.01(+0.50%)
Dec 28, 2020 2.925 3.073 2.858 2.984 76,585 +0.09(+3.07%)
Dec 24, 2020 2.962 2.962 2.895 2.895 6,077 -0.01(-0.50%)
Dec 23, 2020 2.940 2.992 2.903 2.910 22,538 -0.02(-0.77%)
Dec 22, 2020 2.977 2.977 2.932 2.932 11,712 +0.00(+0.00%)
Dec 21, 2020 2.962 2.999 2.932 2.932 11,881 -0.04(-1.25%)
Dec 18, 2020 3.014 3.014 2.969 2.969 6,887 -0.04(-1.47%)
Dec 17, 2020 3.006 3.021 3.006 3.014 5,443 -0.01(-0.24%)
Dec 16, 2020 3.007 3.021 3.007 3.021 4,950 +0.00(+0.00%)
Dec 15, 2020 3.014 3.021 3.006 3.021 3,341 +0.01(+0.49%)
Dec 14, 2020 3.006 3.036 3.006 3.006 13,715 +0.00(+0.00%)
Dec 11, 2020 3.036 3.054 3.006 3.006 12,424 -0.06(-1.93%)
Dec 10, 2020 3.121 3.121 3.058 3.066 5,527 -0.02(-0.72%)
Dec 09, 2020 3.154 3.169 3.080 3.088 17,668 -0.07(-2.11%)
Dec 08, 2020 3.251 3.258 3.154 3.154 13,847 -0.13(-3.83%)
Dec 07, 2020 3.258 3.317 3.191 3.280 5,243 +0.02(+0.67%)
Dec 04, 2020 3.384 3.406 3.258 3.258 9,588 -0.01(-0.23%)
Dec 03, 2020 3.243 3.343 3.243 3.266 14,132 -0.07(-2.00%)
Dec 02, 2020 3.401 3.401 3.332 3.332 5,997 +0.00(+0.00%)
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.