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 )

8.170 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2013 9.959 10.08 9.861 9.954 12,950 -0.12(-1.22%)
Apr 29, 2013 9.806 10.08 9.806 10.08 12,341 +0.22(+2.20%)
Apr 26, 2013 9.914 9.914 9.845 9.861 1,407 -0.01(-0.08%)
Apr 25, 2013 10.00 10.00 9.795 9.869 12,808 -0.02(-0.20%)
Apr 24, 2013 9.888 9.951 9.591 9.888 3,574 -0.13(-1.33%)
Apr 23, 2013 9.934 10.02 9.630 10.02 71,474 +0.07(+0.75%)
Apr 22, 2013 9.712 10.00 9.712 9.947 6,782 +0.25(+2.54%)
Apr 19, 2013 9.587 9.854 9.575 9.700 15,666 +0.13(+1.31%)
Apr 18, 2013 9.532 9.790 9.524 9.575 14,139 +0.04(+0.42%)
Apr 17, 2013 9.547 9.790 9.457 9.535 4,185 -0.16(-1.62%)
Apr 16, 2013 9.606 9.829 9.093 9.692 13,865 -0.10(-1.00%)
Apr 15, 2013 10.04 10.04 9.704 9.790 11,927 -0.27(-2.72%)
Apr 12, 2013 9.802 10.06 9.798 10.06 6,973 +0.14(+1.38%)
Apr 11, 2013 9.594 9.927 9.430 9.927 27,655 +0.41(+4.32%)
Apr 10, 2013 9.575 9.579 9.418 9.516 6,904 +0.04(+0.41%)
Apr 09, 2013 9.645 9.645 9.418 9.477 8,505 -0.20(-2.10%)
Apr 08, 2013 9.583 9.688 8.944 9.681 12,152 +0.27(+2.83%)
Apr 05, 2013 9.407 9.673 9.391 9.414 14,233 +0.02(+0.17%)
Apr 04, 2013 9.262 9.551 9.183 9.399 7,295 -0.00(-0.04%)
Apr 03, 2013 9.551 9.551 9.203 9.402 5,663 -0.20(-2.04%)
Apr 02, 2013 9.524 9.614 9.219 9.598 10,947 +0.09(+0.91%)
Apr 01, 2013 9.712 9.712 9.226 9.512 18,293 -0.14(-1.46%)
Mar 28, 2013 9.559 9.720 9.493 9.653 16,437 +0.16(+1.65%)
Mar 27, 2013 8.976 9.571 8.976 9.497 44,957 +0.49(+5.43%)
Mar 26, 2013 9.242 9.242 8.709 9.007 14,430 -0.13(-1.39%)
Mar 25, 2013 9.134 9.134 8.940 9.134 14,082 +0.08(+0.86%)
Mar 22, 2013 9.232 9.302 8.948 9.057 10,676 +0.04(+0.43%)
Mar 21, 2013 9.204 9.232 8.901 9.018 3,923 -0.18(-1.94%)
Mar 20, 2013 9.037 9.243 8.904 9.197 10,077 -0.01(-0.13%)
Mar 19, 2013 9.208 9.212 9.037 9.208 3,768 +0.03(+0.30%)
Mar 18, 2013 9.226 9.298 9.037 9.180 3,805 +0.27(+3.00%)
Mar 15, 2013 8.882 8.955 8.882 8.913 4,705 +0.07(+0.79%)
Mar 14, 2013 8.785 8.855 8.785 8.843 2,071 +0.03(+0.32%)
Mar 13, 2013 8.940 8.940 8.722 8.815 10,792 -0.07(-0.80%)
Mar 12, 2013 8.928 8.944 8.248 8.886 18,983 +0.10(+1.15%)
Mar 11, 2013 8.983 8.983 8.711 8.785 20,584 -0.14(-1.53%)
Mar 08, 2013 8.855 9.060 8.855 8.921 3,931 -0.08(-0.91%)
Mar 07, 2013 9.002 9.232 8.789 9.002 22,444 -0.33(-3.50%)
Mar 06, 2013 9.403 9.403 9.329 9.329 5,047 +0.00(+0.00%)
Mar 05, 2013 9.422 9.422 9.057 9.329 11,834 -0.08(-0.83%)
Mar 04, 2013 9.414 9.484 9.406 9.406 15,696 +0.07(+0.80%)
Mar 01, 2013 9.368 9.371 9.329 9.332 3,663 -0.03(-0.34%)
Feb 28, 2013 9.368 9.368 9.232 9.364 8,001 -0.00(-0.04%)
Feb 27, 2013 9.484 9.484 9.213 9.368 8,850 +0.02(+0.17%)
Feb 26, 2013 9.391 9.496 9.329 9.352 9,814 +0.12(+1.34%)
Feb 25, 2013 9.108 9.421 9.066 9.228 19,306 +0.19(+2.06%)
Feb 22, 2013 9.020 9.047 8.873 9.042 12,193 +0.02(+0.25%)
Feb 21, 2013 9.043 9.043 8.680 9.020 14,433 +0.14(+1.61%)
Feb 20, 2013 8.677 8.927 8.677 8.877 8,070 +0.39(+4.64%)
Feb 19, 2013 8.943 8.943 8.410 8.484 34,450 -0.54(-6.02%)
Feb 15, 2013 9.278 9.278 8.892 9.027 5,471 +0.14(+1.61%)
Feb 14, 2013 8.919 9.097 8.854 8.884 12,442 -0.04(-0.40%)
Feb 13, 2013 8.677 8.919 8.619 8.919 7,595 +0.07(+0.78%)
Feb 12, 2013 8.835 8.850 8.730 8.850 6,319 +0.13(+1.44%)
Feb 11, 2013 8.626 8.724 8.555 8.724 10,702 +0.02(+0.28%)
Feb 08, 2013 8.715 8.783 8.677 8.700 8,373 +0.00(+0.04%)
Feb 07, 2013 8.865 8.939 8.696 8.696 2,359 -0.25(-2.80%)
Feb 06, 2013 8.896 8.970 8.677 8.946 21,004 -0.26(-2.81%)
Feb 04, 2013 9.259 9.316 9.166 9.205 14,566 -0.15(-1.61%)
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.