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 )

9.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2016 4.143 4.450 4.143 4.200 13,060 +0.07(+1.63%)
Mar 30, 2016 3.836 4.133 3.836 4.133 28,462 +0.09(+2.15%)
Mar 29, 2016 3.933 4.092 3.734 4.046 32,495 +0.09(+2.33%)
Mar 28, 2016 3.575 3.989 3.575 3.953 16,404 +0.38(+10.57%)
Mar 24, 2016 3.678 3.575 3.575 3.575 6,265 -0.05(-1.41%)
Mar 23, 2016 3.810 3.810 3.581 3.626 8,074 -0.19(-4.95%)
Mar 22, 2016 3.810 3.815 3.810 3.815 2,881 +0.02(+0.49%)
Mar 21, 2016 3.864 3.918 3.783 3.797 5,589 -0.08(-1.94%)
Mar 18, 2016 3.948 3.958 3.785 3.872 31,378 -0.05(-1.29%)
Mar 17, 2016 3.835 3.953 3.739 3.923 16,434 +0.04(+0.97%)
Mar 16, 2016 3.815 3.910 3.734 3.885 7,222 -0.01(-0.18%)
Mar 15, 2016 3.815 3.923 3.815 3.892 6,306 -0.01(-0.25%)
Mar 14, 2016 3.759 3.902 3.759 3.902 4,798 +0.10(+2.68%)
Mar 11, 2016 3.958 3.958 3.678 3.800 35,094 -0.29(-7.00%)
Mar 10, 2016 3.918 4.234 3.918 4.086 16,823 +0.22(+5.68%)
Mar 09, 2016 3.882 4.112 3.606 3.866 57,654 +0.08(+2.02%)
Mar 08, 2016 3.795 3.984 3.790 3.790 11,226 -0.03(-0.81%)
Mar 07, 2016 3.672 4.010 3.672 3.821 26,113 +0.21(+5.95%)
Mar 04, 2016 3.473 3.775 3.473 3.606 31,773 +0.18(+5.37%)
Mar 03, 2016 3.560 3.560 3.417 3.422 5,703 +0.08(+2.29%)
Mar 02, 2016 3.473 3.483 3.167 3.345 34,479 -0.10(-2.82%)
Mar 01, 2016 3.499 3.591 3.443 3.443 15,831 +0.05(+1.35%)
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%)
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.