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 )

9.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2022 7.033 7.424 6.867 7.166 19,641 -0.05(-0.69%)
Mar 30, 2022 7.258 7.549 7.067 7.216 26,745 -0.06(-0.88%)
Mar 29, 2022 7.971 7.971 7.149 7.280 62,529 -0.54(-6.93%)
Mar 28, 2022 8.768 8.768 7.469 7.823 126,540 -0.61(-7.21%)
Mar 25, 2022 7.806 8.875 7.806 8.431 139,335 +0.62(+8.00%)
Mar 24, 2022 7.289 7.971 7.277 7.806 91,425 +0.59(+8.20%)
Mar 23, 2022 6.796 7.215 6.796 7.215 20,668 +0.17(+2.39%)
Mar 22, 2022 6.985 7.157 6.985 7.046 26,649 -0.00(-0.06%)
Mar 21, 2022 6.894 7.297 6.656 7.050 47,589 +0.50(+7.65%)
Mar 18, 2022 6.812 6.812 6.492 6.549 17,403 -0.27(-3.98%)
Mar 17, 2022 6.746 7.114 6.631 6.820 75,214 -0.12(-1.78%)
Mar 16, 2022 7.305 7.305 6.787 6.943 62,234 -0.45(-6.11%)
Mar 15, 2022 7.009 7.724 7.009 7.395 55,958 +0.01(+0.11%)
Mar 14, 2022 7.716 7.724 6.755 7.387 38,013 -0.35(-4.56%)
Mar 11, 2022 6.705 7.749 6.253 7.741 111,919 +1.26(+19.39%)
Mar 10, 2022 6.639 6.726 6.163 6.483 114,638 -0.38(-5.51%)
Mar 09, 2022 6.804 7.796 6.565 6.861 99,866 -0.40(-5.54%)
Mar 08, 2022 8.217 8.710 6.574 7.264 177,364 -0.01(-0.11%)
Mar 07, 2022 7.494 8.587 6.985 7.272 408,038 +0.21(+2.91%)
Mar 04, 2022 6.574 7.346 6.204 7.067 173,598 +0.75(+11.83%)
Mar 03, 2022 6.607 6.631 6.097 6.319 21,000 -0.31(-4.71%)
Mar 02, 2022 6.861 6.980 6.409 6.631 49,559 -0.23(-3.35%)
Mar 01, 2022 6.796 6.985 6.656 6.861 54,901 +0.29(+4.38%)
Feb 28, 2022 6.360 6.672 6.311 6.574 22,607 +0.35(+5.54%)
Feb 25, 2022 6.179 6.259 6.035 6.229 15,830 +0.17(+2.84%)
Feb 24, 2022 6.081 6.720 5.886 6.057 59,354 +0.07(+1.22%)
Feb 23, 2022 5.992 5.992 5.842 5.984 13,979 -0.01(-0.14%)
Feb 22, 2022 6.065 6.146 5.870 5.992 10,807 +0.02(+0.27%)
Feb 18, 2022 5.976 0 -0.06(-0.94%)
Feb 17, 2022 6.113 6.234 5.930 6.032 12,773 -0.10(-1.65%)
Feb 16, 2022 6.154 6.154 6.133 6.133 871 +0.04(+0.60%)
Feb 15, 2022 6.218 6.327 6.073 6.097 12,100 -0.04(-0.66%)
Feb 14, 2022 6.178 6.218 6.057 6.137 8,309 -0.03(-0.54%)
Feb 11, 2022 6.032 6.171 5.878 6.171 6,425 +0.14(+2.29%)
Feb 10, 2022 5.741 6.170 5.741 6.032 5,082 -0.05(-0.80%)
Feb 09, 2022 5.862 6.081 5.862 6.081 16,325 +0.21(+3.59%)
Feb 08, 2022 5.773 6.000 5.773 5.870 6,737 +0.00(+0.07%)
Feb 07, 2022 5.846 5.992 5.737 5.866 22,245 -0.09(-1.43%)
Feb 04, 2022 5.514 6.065 5.514 5.951 55,866 -0.04(-0.68%)
Feb 03, 2022 5.903 6.057 5.992 12,163 +0.05(+0.89%)
Feb 02, 2022 6.194 6.263 5.708 5.939 31,480 -0.52(-8.04%)
Feb 01, 2022 6.340 6.542 6.013 6.459 31,271 -0.02(-0.29%)
Jan 31, 2022 5.822 6.478 6.478 32,615 +0.62(+10.50%)
Jan 28, 2022 6.761 6.761 5.862 5.862 17,926 +0.03(+0.58%)
Jan 27, 2022 7.495 7.495 5.765 5.828 90,261 -1.19(-16.93%)
Jan 26, 2022 6.777 7.240 6.777 7.016 63,336 +0.30(+4.44%)
Jan 25, 2022 7.168 7.168 6.650 6.718 23,451 +0.14(+2.13%)
Jan 24, 2022 6.865 7.343 6.394 6.578 89,778 +0.20(+3.13%)
Jan 21, 2022 5.741 6.562 5.669 6.379 47,935 +0.88(+15.94%)
Jan 20, 2022 6.386 7.574 5.462 5.501 79,978 -0.85(-13.32%)
Jan 19, 2022 5.964 6.374 5.820 6.347 29,946 +0.50(+8.59%)
Jan 18, 2022 5.701 5.844 5.683 5.844 5,705 +0.19(+3.39%)
Jan 14, 2022 5.653 0 +0.15(+2.75%)
Jan 13, 2022 5.494 5.733 5.494 5.501 7,179 -0.04(-0.72%)
Jan 12, 2022 5.541 5.693 5.541 5.541 18,365 +0.00(+0.00%)
Jan 11, 2022 5.366 5.541 5.159 5.541 9,431 +0.18(+3.42%)
Jan 10, 2022 5.358 5.358 5.239 5.358 5,236 +0.02(+0.30%)
Jan 07, 2022 5.214 5.382 5.056 5.342 18,354 +0.12(+2.29%)
Jan 06, 2022 5.103 5.334 4.959 5.222 12,397 +0.15(+2.99%)
Jan 05, 2022 5.023 5.095 5.023 5.071 4,881 +0.05(+0.95%)
Jan 04, 2022 4.991 5.023 4.903 5.023 11,699 +0.13(+2.72%)
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.