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 +0.580 (+6.78%)
Official Closing 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 (%)
Apr 30, 2019 10.21 10.21 9.879 9.947 11,583 -0.16(-1.62%)
Apr 29, 2019 10.08 10.21 10.08 10.11 4,545 +0.09(+0.85%)
Apr 26, 2019 9.991 10.06 9.935 10.02 17,479 +0.09(+0.89%)
Apr 25, 2019 10.04 10.04 9.782 9.937 16,312 -0.12(-1.21%)
Apr 24, 2019 9.721 10.09 9.721 10.06 19,729 +0.73(+7.81%)
Apr 23, 2019 9.357 9.367 9.296 9.330 4,485 -0.12(-1.29%)
Apr 22, 2019 9.451 9.633 9.424 9.451 14,278 +0.21(+2.26%)
Apr 18, 2019 8.816 9.296 8.816 9.242 20,294 +0.37(+4.16%)
Apr 17, 2019 8.824 8.945 8.824 8.873 4,476 +0.00(+0.01%)
Apr 16, 2019 8.762 8.961 8.762 8.872 8,902 +0.12(+1.41%)
Apr 15, 2019 8.756 8.756 8.716 8.749 3,208 +0.03(+0.39%)
Apr 12, 2019 8.648 8.715 8.606 8.715 4,147 +0.02(+0.23%)
Apr 11, 2019 8.735 8.735 8.696 8.696 3,070 +0.03(+0.31%)
Apr 10, 2019 8.708 8.776 8.669 8.669 4,461 +0.05(+0.54%)
Apr 09, 2019 8.303 8.634 8.303 8.622 14,325 +0.41(+4.94%)
Apr 08, 2019 8.202 8.270 8.202 8.216 4,993 +0.05(+0.58%)
Apr 05, 2019 8.189 8.216 8.162 8.168 2,073 +0.01(+0.08%)
Apr 04, 2019 8.270 8.607 8.162 8.162 38,509 -0.34(-3.97%)
Apr 03, 2019 8.567 8.573 8.481 8.499 6,634 +0.07(+0.80%)
Apr 02, 2019 8.540 8.540 8.432 8.432 2,858 -0.12(-1.42%)
Apr 01, 2019 8.607 8.627 8.530 8.553 9,455 +0.11(+1.36%)
Mar 29, 2019 8.432 8.452 8.432 8.438 6,221 -0.04(-0.48%)
Mar 28, 2019 8.762 8.762 8.462 8.479 4,137 +0.05(+0.62%)
Mar 27, 2019 8.646 8.646 8.407 8.427 9,344 -0.09(-1.02%)
Mar 26, 2019 8.087 8.513 8.087 8.513 2,572 +0.02(+0.22%)
Mar 25, 2019 8.546 8.546 8.447 8.494 10,955 -0.06(-0.69%)
Mar 22, 2019 8.533 8.553 8.493 8.553 6,014 -0.01(-0.07%)
Mar 21, 2019 8.280 8.559 8.280 8.559 5,027 +0.23(+2.79%)
Mar 20, 2019 8.314 8.347 8.270 8.327 9,822 +0.06(+0.72%)
Mar 19, 2019 7.775 8.274 7.775 8.267 15,169 +0.62(+8.09%)
Mar 18, 2019 7.602 7.648 7.602 7.648 1,207 +0.02(+0.24%)
Mar 15, 2019 7.620 7.648 7.602 7.630 7,217 +0.03(+0.37%)
Mar 14, 2019 7.781 7.781 7.602 7.602 7,932 -0.18(-2.34%)
Mar 13, 2019 7.830 7.830 7.784 7.784 1,329 -0.06(-0.81%)
Mar 12, 2019 7.981 7.981 7.715 7.848 4,898 +0.20(+2.61%)
Mar 11, 2019 7.615 7.661 7.615 7.648 5,331 +0.03(+0.41%)
Mar 08, 2019 7.662 7.682 7.617 7.617 4,059 -0.03(-0.41%)
Mar 07, 2019 7.715 7.715 7.648 7.648 475 +0.00(+0.00%)
Mar 06, 2019 7.682 7.714 7.648 7.648 5,397 -0.06(-0.78%)
Mar 05, 2019 7.746 7.746 7.708 7.708 1,708 -0.04(-0.50%)
Mar 04, 2019 7.688 7.747 7.688 7.747 2,008 -0.01(-0.19%)
Mar 01, 2019 7.762 7.762 7.762 7.762 150 +0.00(+0.00%)
Feb 28, 2019 7.809 7.809 7.762 7.762 535 -0.07(-0.85%)
Feb 27, 2019 7.652 7.868 7.622 7.828 3,115 -0.11(-1.40%)
Feb 26, 2019 7.959 7.959 7.929 7.939 3,161 -0.01(-0.08%)
Feb 25, 2019 7.926 7.981 7.829 7.946 5,639 -0.01(-0.08%)
Feb 22, 2019 7.814 7.953 7.814 7.953 7,127 +0.07(+0.92%)
Feb 21, 2019 7.839 7.889 7.787 7.880 3,202 +0.17(+2.21%)
Feb 20, 2019 7.643 7.710 7.643 7.710 1,266 +0.06(+0.79%)
Feb 19, 2019 7.656 7.709 7.649 7.649 2,530 +0.02(+0.26%)
Feb 15, 2019 7.702 7.702 7.610 7.630 5,610 -0.06(-0.72%)
Feb 14, 2019 7.904 7.959 7.685 7.685 4,032 -0.28(-3.52%)
Feb 13, 2019 8.054 8.054 7.963 7.965 1,451 -0.14(-1.72%)
Feb 12, 2019 8.104 8.104 8.104 8.104 500 +0.01(+0.16%)
Feb 11, 2019 7.857 8.091 7.550 8.091 10,631 -0.05(-0.65%)
Feb 08, 2019 8.164 8.177 8.111 8.144 3,487 -0.03(-0.40%)
Feb 07, 2019 8.263 8.263 8.177 8.177 4,004 -0.16(-1.90%)
Feb 06, 2019 8.526 8.526 8.078 8.335 22,877 -0.16(-1.86%)
Feb 05, 2019 8.493 8.493 8.493 8.493 104 +0.00(+0.00%)
Feb 04, 2019 8.639 8.639 8.493 8.493 4,472 -0.05(-0.62%)
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.