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 (%)
May 29, 2020 4.842 4.842 4.581 4.581 1,745 -0.25(-5.17%)
May 28, 2020 5.035 5.035 4.819 4.831 2,957 -0.24(-4.72%)
May 27, 2020 5.069 5.070 5.069 5.070 2,744 -0.05(-1.01%)
May 26, 2020 5.196 5.196 5.122 5.122 2,858 +0.13(+2.52%)
May 22, 2020 4.847 4.996 4.789 4.996 3,502 +0.32(+6.75%)
May 21, 2020 4.691 5.196 4.639 4.680 10,899 +0.04(+0.87%)
May 20, 2020 4.209 4.654 4.209 4.639 14,692 +0.11(+2.46%)
May 19, 2020 4.305 4.528 4.179 4.528 3,218 +0.45(+11.11%)
May 18, 2020 4.231 4.231 4.075 4.075 6,169 -0.15(-3.62%)
May 15, 2020 4.008 4.528 4.008 4.228 5,658 +0.06(+1.54%)
May 14, 2020 4.279 4.279 4.120 4.164 1,299 -0.12(-2.86%)
May 13, 2020 4.287 4.287 4.287 4.287 590 +0.04(+1.00%)
May 12, 2020 4.298 4.330 4.235 4.244 3,615 -0.10(-2.26%)
May 11, 2020 4.105 4.343 4.046 4.343 3,086 +0.00(+0.00%)
May 08, 2020 4.016 4.343 3.998 4.343 10,507 +0.35(+8.74%)
May 07, 2020 3.994 3.994 3.967 3.994 1,771 +0.27(+7.17%)
May 06, 2020 3.934 4.046 3.726 3.726 4,759 +0.01(+0.20%)
May 05, 2020 4.215 4.215 3.712 3.719 11,096 -0.24(-6.00%)
May 04, 2020 3.726 3.957 3.726 3.957 3,268 -0.15(-3.62%)
May 01, 2020 4.424 4.446 3.813 4.105 10,911 -0.16(-3.70%)
Apr 30, 2020 4.016 4.380 3.875 4.263 12,304 +0.00(+0.04%)
Apr 29, 2020 4.350 4.350 4.261 4.261 4,448 +0.27(+6.64%)
Apr 28, 2020 4.040 4.040 3.981 3.995 4,208 +0.30(+8.00%)
Apr 27, 2020 4.077 4.277 3.648 3.699 3,524 -0.01(-0.20%)
Apr 24, 2020 3.640 3.944 3.603 3.707 3,243 +0.06(+1.71%)
Apr 23, 2020 3.917 3.917 3.644 3.644 3,491 +0.13(+3.70%)
Apr 22, 2020 3.514 3.514 3.514 3.514 944 +0.01(+0.42%)
Apr 21, 2020 3.426 3.505 3.426 3.500 4,135 -0.14(-3.76%)
Apr 20, 2020 3.914 4.214 3.591 3.637 14,862 -0.44(-10.89%)
Apr 17, 2020 4.092 4.188 3.884 4.081 4,460 -0.21(-4.94%)
Apr 16, 2020 4.735 4.735 4.232 4.293 12,941 -0.42(-8.93%)
Apr 15, 2020 3.992 5.150 3.992 4.714 18,581 +0.72(+18.10%)
Apr 14, 2020 3.992 3.992 3.992 3.992 3,153 +0.03(+0.76%)
Apr 13, 2020 4.121 4.121 3.799 3.962 7,113 +0.07(+1.79%)
Apr 09, 2020 4.180 4.203 3.892 3.892 4,054 +0.27(+7.58%)
Apr 08, 2020 3.625 3.769 3.618 3.618 3,916 -0.14(-3.84%)
Apr 07, 2020 3.625 3.884 3.618 3.762 3,118 -0.01(-0.29%)
Apr 06, 2020 3.145 3.773 3.145 3.773 13,808 +0.46(+13.87%)
Apr 03, 2020 3.152 3.330 3.115 3.314 3,649 +0.01(+0.40%)
Apr 02, 2020 3.404 3.699 3.287 3.301 11,580 -0.21(-6.08%)
Apr 01, 2020 3.424 3.531 3.424 3.514 4,272 -0.07(-1.91%)
Mar 31, 2020 3.537 3.714 3.404 3.583 4,024 -0.14(-3.89%)
Mar 30, 2020 4.768 5.246 3.374 3.728 28,913 -1.01(-21.36%)
Mar 27, 2020 4.777 4.893 4.719 4.741 4,682 -0.39(-7.65%)
Mar 26, 2020 4.741 5.148 4.741 5.133 13,788 +0.31(+6.33%)
Mar 25, 2020 3.057 4.879 3.057 4.828 26,166 +1.90(+64.99%)
Mar 24, 2020 2.999 3.158 2.926 2.926 6,295 +0.08(+2.81%)
Mar 23, 2020 2.977 3.202 2.846 2.846 8,346 -0.38(-11.64%)
Mar 20, 2020 3.383 3.993 3.020 3.221 10,054 +0.21(+6.91%)
Mar 19, 2020 2.861 3.086 2.817 3.013 2,867 +0.11(+3.75%)
Mar 18, 2020 3.347 3.993 2.904 2.904 26,127 -0.65(-18.37%)
Mar 17, 2020 3.834 3.877 3.478 3.558 8,688 -0.38(-9.59%)
Mar 16, 2020 4.494 4.596 3.935 3.935 6,309 -0.84(-17.63%)
Mar 13, 2020 4.356 5.075 4.276 4.777 15,425 +0.58(+13.84%)
Mar 12, 2020 3.630 4.197 2.817 4.197 41,955 +0.36(+9.43%)
Mar 11, 2020 4.102 4.102 3.835 3.835 4,422 -0.09(-2.37%)
Mar 10, 2020 4.182 4.182 3.928 3.928 13,771 +0.09(+2.46%)
Mar 09, 2020 3.993 4.189 3.834 3.834 15,244 -0.27(-6.58%)
Mar 06, 2020 4.175 4.291 4.022 4.104 10,880 -0.09(-2.05%)
Mar 05, 2020 4.356 4.356 4.175 4.189 17,157 -0.13(-3.04%)
Mar 04, 2020 4.393 4.393 4.269 4.321 7,319 -0.04(-1.03%)
Mar 03, 2020 4.545 4.545 4.269 4.365 8,610 -0.09(-2.08%)
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.