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 (%)
Mar 31, 2014 11.11 11.40 11.01 11.03 45,689 +0.18(+1.61%)
Mar 28, 2014 10.67 11.03 10.67 10.86 10,185 +0.23(+2.21%)
Mar 27, 2014 10.78 10.78 10.49 10.62 17,722 -0.04(-0.37%)
Mar 26, 2014 10.62 10.88 10.48 10.66 18,708 +0.16(+1.53%)
Mar 25, 2014 10.98 11.00 10.44 10.50 23,018 -0.24(-2.20%)
Mar 24, 2014 10.79 10.98 10.52 10.74 47,727 +0.43(+4.22%)
Mar 21, 2014 10.33 10.46 10.22 10.30 18,287 +0.10(+0.99%)
Mar 20, 2014 10.25 10.34 10.20 10.20 12,684 -0.04(-0.37%)
Mar 19, 2014 10.35 10.35 10.24 10.24 1,359 -0.10(-0.98%)
Mar 18, 2014 10.39 10.39 10.25 10.34 8,046 +0.11(+1.12%)
Mar 17, 2014 10.22 10.46 10.22 10.23 12,656 +0.07(+0.67%)
Mar 14, 2014 10.53 10.53 10.14 10.16 17,216 -0.02(-0.17%)
Mar 13, 2014 10.16 10.34 10.14 10.18 17,328 +0.03(+0.29%)
Mar 12, 2014 10.22 10.39 10.14 10.15 10,927 -0.08(-0.83%)
Mar 11, 2014 10.45 10.52 10.23 10.23 13,700 -0.24(-2.30%)
Mar 10, 2014 10.18 10.98 10.14 10.47 47,082 +0.33(+3.29%)
Mar 07, 2014 10.22 10.22 9.925 10.14 13,743 +0.00(+0.04%)
Mar 06, 2014 10.02 10.14 9.988 10.14 27,391 +0.21(+2.13%)
Mar 05, 2014 10.02 10.02 9.798 9.924 25,440 +0.09(+0.97%)
Mar 04, 2014 10.05 10.05 9.802 9.830 17,692 -0.20(-1.95%)
Mar 03, 2014 9.844 10.03 9.798 10.03 3,011 +0.24(+2.42%)
Feb 28, 2014 9.713 9.971 9.713 9.788 6,019 +0.08(+0.77%)
Feb 27, 2014 9.688 9.713 9.618 9.713 3,135 +0.15(+1.59%)
Feb 26, 2014 9.815 9.815 9.561 9.561 10,546 -0.25(-2.60%)
Feb 25, 2014 9.838 9.858 9.741 9.816 18,871 -0.02(-0.22%)
Feb 24, 2014 9.942 9.942 9.829 9.837 32,010 -0.07(-0.74%)
Feb 21, 2014 9.896 9.941 9.880 9.911 2,047 -0.09(-0.90%)
Feb 20, 2014 9.896 10.00 9.879 10.00 6,753 +0.16(+1.64%)
Feb 19, 2014 9.513 9.886 9.513 9.839 10,248 +0.14(+1.40%)
Feb 18, 2014 9.607 9.704 9.503 9.704 34,437 +0.28(+3.02%)
Feb 14, 2014 9.544 9.419 9.419 9.419 955 -0.14(-1.49%)
Feb 13, 2014 9.461 9.624 9.461 9.561 28,651 +0.14(+1.51%)
Feb 12, 2014 9.281 9.419 9.281 9.419 11,456 +0.13(+1.40%)
Feb 11, 2014 9.331 9.331 9.210 9.289 4,983 -0.09(-0.98%)
Feb 10, 2014 9.452 9.452 9.268 9.381 25,971 -0.07(-0.77%)
Feb 07, 2014 9.452 9.461 9.285 9.454 18,379 +0.10(+1.09%)
Feb 06, 2014 9.532 9.532 9.352 9.352 23,279 -0.08(-0.80%)
Feb 05, 2014 9.436 9.440 9.425 9.427 2,833 -0.08(-0.79%)
Feb 04, 2014 9.540 9.540 9.419 9.503 9,139 -0.00(-0.00%)
Feb 03, 2014 9.896 9.959 9.503 9.503 23,847 -0.02(-0.22%)
Jan 31, 2014 9.637 9.637 9.423 9.524 9,942 +0.01(+0.13%)
Jan 30, 2014 9.628 9.628 9.235 9.511 12,400 -0.03(-0.31%)
Jan 29, 2014 9.578 9.603 9.461 9.540 9,732 +0.10(+1.01%)
Jan 28, 2014 9.386 9.506 9.261 9.445 18,899 +0.06(+0.63%)
Jan 27, 2014 9.489 9.548 9.269 9.386 45,519 -0.17(-1.73%)
Jan 24, 2014 9.371 9.552 9.261 9.551 58,914 +0.20(+2.13%)
Jan 23, 2014 9.220 9.390 9.220 9.352 35,228 +0.15(+1.63%)
Jan 22, 2014 9.132 9.273 8.995 9.203 16,234 +0.07(+0.82%)
Jan 21, 2014 9.282 9.282 9.045 9.128 30,188 -0.13(-1.39%)
Jan 17, 2014 9.249 9.257 9.257 9.257 32,988 -0.04(-0.40%)
Jan 16, 2014 9.136 9.294 9.033 9.294 28,160 +0.18(+2.01%)
Jan 15, 2014 9.125 9.136 8.840 9.112 9,335 +0.06(+0.62%)
Jan 14, 2014 8.659 9.058 8.700 9.055 23,737 +0.36(+4.08%)
Jan 13, 2014 8.713 8.854 8.700 8.700 20,874 -0.11(-1.21%)
Jan 10, 2014 8.750 8.807 8.721 8.807 2,997 -0.02(-0.27%)
Jan 09, 2014 8.991 9.114 8.821 8.831 3,472 -0.21(-2.28%)
Jan 08, 2014 9.033 9.091 8.991 9.037 4,107 -0.08(-0.84%)
Jan 07, 2014 9.229 9.229 9.058 9.113 5,494 -0.00(-0.05%)
Jan 06, 2014 9.261 9.261 8.929 9.118 4,656 +0.08(+0.94%)
Jan 03, 2014 9.211 9.257 8.767 9.033 15,502 +0.02(+0.23%)
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.