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 )

8.550 -0.340 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2013 9.480 9.532 9.164 9.532 7,095 +0.22(+2.35%)
May 30, 2013 9.805 9.805 9.313 9.313 15,849 -0.19(-2.01%)
May 29, 2013 9.745 9.745 9.484 9.504 16,064 -0.13(-1.33%)
May 28, 2013 9.884 9.958 9.616 9.632 8,409 -0.34(-3.44%)
May 24, 2013 9.750 10.02 9.652 9.975 5,324 +0.20(+2.01%)
May 23, 2013 9.900 10.06 9.738 9.779 10,133 -0.12(-1.23%)
May 22, 2013 10.08 10.10 9.861 9.900 10,356 -0.18(-1.76%)
May 21, 2013 9.861 10.08 9.857 10.08 7,902 +0.04(+0.43%)
May 20, 2013 10.05 10.10 10.03 10.03 5,866 +0.00(+0.04%)
May 17, 2013 9.999 10.03 9.940 10.03 4,015 +0.06(+0.61%)
May 16, 2013 9.940 9.993 9.861 9.970 13,419 -0.19(-1.84%)
May 15, 2013 9.861 10.21 9.861 10.16 21,245 +0.19(+1.92%)
May 13, 2013 9.869 9.969 9.869 9.965 7,167 +0.00(+0.01%)
May 10, 2013 9.880 9.964 9.786 9.964 12,253 +0.05(+0.53%)
May 09, 2013 9.896 10.06 9.896 9.912 18,330 -0.08(-0.83%)
May 08, 2013 9.896 10.02 9.896 9.995 31,731 +0.06(+0.64%)
May 07, 2013 9.880 9.979 9.880 9.932 37,489 +0.03(+0.28%)
May 06, 2013 9.904 9.904 9.861 9.904 13,013 +0.04(+0.40%)
May 03, 2013 9.900 9.900 9.865 9.865 8,178 -0.03(-0.32%)
May 02, 2013 9.900 9.928 9.861 9.896 4,817 +0.03(+0.28%)
May 01, 2013 9.833 9.936 9.833 9.868 14,651 -0.09(-0.86%)
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%)
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.