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 )

8.465 -0.135 (-1.57%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2017 8.366 8.479 8.196 8.281 7,847 -0.14(-1.68%)
Apr 27, 2017 8.451 8.592 8.140 8.423 12,816 -0.08(-1.00%)
Apr 26, 2017 8.762 8.790 8.606 8.507 35,136 -0.39(-4.34%)
Apr 25, 2017 8.418 9.341 8.390 8.893 43,153 +0.50(+6.00%)
Apr 24, 2017 8.697 8.893 8.390 8.390 24,032 -0.39(-4.46%)
Apr 21, 2017 8.446 9.173 8.446 8.781 53,800 +0.22(+2.61%)
Apr 20, 2017 8.418 8.921 8.418 8.558 35,085 +0.17(+2.00%)
Apr 19, 2017 8.082 8.418 8.026 8.390 41,312 +0.45(+5.63%)
Apr 18, 2017 7.523 8.107 7.523 7.942 44,459 +0.20(+2.53%)
Apr 17, 2017 7.495 7.775 7.411 7.747 20,240 +0.08(+1.09%)
Apr 13, 2017 7.747 7.747 7.397 7.663 12,802 -0.03(-0.36%)
Apr 12, 2017 7.663 7.719 7.635 7.691 10,110 +0.06(+0.73%)
Apr 11, 2017 7.831 7.831 7.383 7.635 52,193 -0.11(-1.48%)
Apr 10, 2017 7.831 7.942 7.718 7.749 19,756 -0.03(-0.32%)
Apr 07, 2017 7.383 7.775 7.383 7.775 14,231 +0.11(+1.46%)
Apr 06, 2017 7.607 7.663 7.449 7.663 10,212 +0.14(+1.86%)
Apr 05, 2017 7.551 7.782 7.513 7.523 14,542 -0.08(-1.10%)
Apr 04, 2017 7.554 7.803 6.994 7.607 51,703 +0.20(+2.64%)
Apr 03, 2017 7.408 7.548 7.271 7.411 14,578 +0.00(+0.00%)
Mar 31, 2017 7.243 7.467 6.992 7.411 15,559 +0.06(+0.76%)
Mar 30, 2017 7.495 7.792 7.355 7.355 34,234 -0.11(-1.50%)
Mar 29, 2017 7.159 7.495 6.992 7.467 41,945 +0.37(+5.19%)
Mar 28, 2017 7.101 7.157 7.046 7.099 15,933 -0.00(-0.01%)
Mar 27, 2017 6.963 7.140 6.798 7.099 30,000 +0.33(+4.87%)
Mar 24, 2017 6.908 6.978 6.745 6.770 10,199 -0.14(-2.00%)
Mar 23, 2017 6.991 6.991 6.715 6.908 26,260 -0.19(-2.72%)
Mar 22, 2017 7.267 7.267 6.742 7.102 29,036 -0.11(-1.53%)
Mar 21, 2017 7.089 7.282 6.856 7.212 37,124 +0.25(+3.57%)
Mar 20, 2017 6.438 7.066 6.438 6.963 40,839 +0.53(+8.15%)
Mar 17, 2017 6.438 6.466 6.411 6.438 7,594 +0.00(+0.00%)
Mar 16, 2017 6.328 6.438 6.300 6.438 3,917 +0.19(+3.10%)
Mar 15, 2017 6.296 6.356 6.245 6.245 1,925 -0.08(-1.31%)
Mar 14, 2017 6.224 6.356 6.190 6.328 23,482 +0.14(+2.19%)
Mar 13, 2017 6.107 6.245 6.107 6.192 5,048 +0.00(+0.04%)
Mar 10, 2017 6.107 6.190 6.107 6.190 15,713 +0.08(+1.36%)
Mar 09, 2017 6.107 6.178 6.107 6.107 10,977 +0.00(+0.00%)
Mar 08, 2017 6.190 6.190 6.107 6.107 8,634 -0.09(-1.44%)
Mar 07, 2017 6.217 6.253 6.107 6.196 11,757 -0.02(-0.30%)
Mar 06, 2017 6.114 6.215 6.052 6.215 18,711 +0.16(+2.69%)
Mar 03, 2017 6.084 6.107 6.052 6.052 4,205 +0.06(+0.92%)
Mar 02, 2017 6.107 6.217 5.996 5.996 23,213 -0.07(-1.12%)
Mar 01, 2017 6.190 6.190 6.052 6.064 2,156 +0.10(+1.60%)
Feb 28, 2017 6.162 6.217 5.969 5.969 9,731 -0.17(-2.70%)
Feb 27, 2017 6.273 6.343 6.079 6.134 19,610 -0.08(-1.33%)
Feb 24, 2017 6.107 6.300 6.107 6.217 14,786 +0.06(+1.02%)
Feb 23, 2017 6.127 6.237 6.018 6.155 13,789 +0.08(+1.35%)
Feb 22, 2017 6.538 6.626 6.073 6.073 42,654 -0.57(-8.64%)
Feb 21, 2017 7.249 7.331 6.592 6.647 43,895 -0.63(-8.65%)
Feb 17, 2017 7.276 7.276 7.276 0 +0.02(+0.23%)
Feb 16, 2017 7.331 7.331 7.224 7.260 12,687 -0.02(-0.23%)
Feb 15, 2017 7.126 7.304 7.126 7.276 9,919 +0.00(+0.04%)
Feb 14, 2017 7.276 7.276 7.222 7.274 3,516 +0.08(+1.10%)
Feb 13, 2017 7.321 7.321 7.126 7.194 8,802 +0.11(+1.54%)
Feb 10, 2017 7.331 7.331 7.085 7.085 5,622 -0.11(-1.52%)
Feb 09, 2017 7.249 7.386 7.194 7.194 14,489 -0.08(-1.13%)
Feb 08, 2017 7.222 7.301 7.222 7.276 3,728 +0.05(+0.76%)
Feb 07, 2017 7.167 7.276 7.051 7.222 11,972 -0.05(-0.75%)
Feb 06, 2017 7.358 7.372 7.167 7.276 11,517 -0.11(-1.48%)
Feb 03, 2017 6.975 7.520 6.921 7.386 21,124 +0.41(+5.88%)
Feb 02, 2017 6.893 6.975 6.702 6.975 14,460 +0.05(+0.79%)
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.