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 (%)
Jun 30, 2017 6.730 6.814 6.672 6.759 11,594 -0.06(-0.85%)
Jun 29, 2017 6.990 6.990 6.615 6.817 10,088 -0.04(-0.56%)
Jun 28, 2017 6.914 6.987 6.817 6.856 12,679 -0.08(-1.12%)
Jun 27, 2017 6.962 7.048 6.934 6.934 9,205 -0.06(-0.82%)
Jun 26, 2017 6.934 7.160 6.934 6.991 7,193 +0.12(+1.71%)
Jun 23, 2017 6.760 6.873 6.760 6.873 2,921 +0.08(+1.22%)
Jun 22, 2017 6.704 6.876 6.648 6.790 14,591 +0.09(+1.28%)
Jun 21, 2017 6.733 6.905 6.676 6.704 6,762 -0.11(-1.68%)
Jun 20, 2017 6.676 6.905 6.502 6.819 11,003 +0.14(+2.15%)
Jun 19, 2017 6.962 6.962 6.446 6.676 34,321 -0.23(-3.32%)
Jun 16, 2017 6.991 7.001 6.819 6.905 14,142 -0.09(-1.23%)
Jun 15, 2017 7.392 7.392 6.991 6.991 42,246 -0.46(-6.15%)
Jun 14, 2017 7.592 7.592 7.392 7.449 11,053 -0.06(-0.76%)
Jun 13, 2017 7.645 7.681 7.478 7.507 8,540 -0.17(-2.20%)
Jun 12, 2017 7.621 7.793 7.595 7.676 10,516 -0.06(-0.74%)
Jun 09, 2017 7.541 7.736 7.541 7.733 8,746 +0.21(+2.82%)
Jun 08, 2017 7.421 7.626 7.421 7.521 13,762 +0.04(+0.57%)
Jun 07, 2017 7.564 7.564 7.460 7.478 5,050 -0.03(-0.38%)
Jun 06, 2017 7.507 7.721 7.507 7.507 6,666 -0.06(-0.82%)
Jun 05, 2017 7.641 7.641 7.492 7.568 5,502 -0.14(-1.80%)
Jun 02, 2017 7.592 7.762 7.592 7.707 5,994 +0.26(+3.46%)
Jun 01, 2017 7.019 7.564 7.019 7.449 25,472 +0.37(+5.26%)
May 31, 2017 7.916 7.957 7.077 7.077 48,532 -1.00(-12.41%)
May 30, 2017 8.389 8.509 7.879 8.080 31,702 -0.43(-5.05%)
May 26, 2017 8.481 8.509 8.423 8.509 4,134 +0.15(+1.80%)
May 25, 2017 8.359 8.493 8.359 8.359 7,577 +0.00(+0.00%)
May 24, 2017 8.473 8.473 8.333 8.359 3,205 -0.06(-0.68%)
May 23, 2017 8.429 8.429 8.348 8.416 5,284 -0.09(-1.00%)
May 22, 2017 8.291 8.501 8.173 8.501 8,671 +0.12(+1.42%)
May 19, 2017 8.188 8.444 8.046 8.382 23,316 +0.19(+2.36%)
May 18, 2017 8.075 8.245 8.075 8.188 12,278 +0.06(+0.70%)
May 17, 2017 8.274 8.274 8.103 8.132 13,080 -0.14(-1.72%)
May 16, 2017 8.103 8.401 8.014 8.274 8,349 +0.03(+0.34%)
May 15, 2017 8.217 8.498 7.979 8.245 10,338 +0.06(+0.69%)
May 12, 2017 7.904 8.188 7.893 8.188 14,191 +0.45(+5.88%)
May 11, 2017 7.534 7.904 7.534 7.734 13,373 +0.20(+2.64%)
May 09, 2017 7.534 532 -0.27(-3.47%)
May 08, 2017 7.818 7.904 7.787 7.805 2,753 +0.01(+0.19%)
May 05, 2017 7.762 7.847 7.751 7.790 16,528 +0.01(+0.15%)
May 04, 2017 8.018 8.359 7.534 7.778 33,400 -0.32(-4.01%)
May 03, 2017 8.274 8.302 7.961 8.103 8,785 -0.11(-1.38%)
May 02, 2017 8.188 8.444 8.160 8.217 8,212 -0.06(-0.69%)
May 01, 2017 8.387 8.663 8.107 8.274 16,746 -0.06(-0.68%)
Apr 28, 2017 8.416 8.530 8.245 8.331 7,801 -0.14(-1.68%)
Apr 27, 2017 8.501 8.643 8.188 8.473 12,740 -0.09(-1.00%)
Apr 26, 2017 8.814 8.842 8.658 8.558 34,928 -0.39(-4.34%)
Apr 25, 2017 8.468 9.396 8.440 8.946 42,898 +0.51(+6.00%)
Apr 24, 2017 8.749 8.946 8.440 8.440 23,890 -0.39(-4.46%)
Apr 21, 2017 8.496 9.228 8.496 8.834 53,482 +0.23(+2.61%)
Apr 20, 2017 8.468 8.974 8.468 8.609 34,877 +0.17(+2.00%)
Apr 19, 2017 8.130 8.468 8.074 8.440 41,067 +0.45(+5.63%)
Apr 18, 2017 7.568 8.156 7.568 7.990 44,195 +0.20(+2.53%)
Apr 17, 2017 7.540 7.821 7.455 7.793 20,120 +0.08(+1.09%)
Apr 13, 2017 7.793 7.793 7.441 7.708 12,727 -0.03(-0.36%)
Apr 12, 2017 7.708 7.765 7.680 7.736 10,050 +0.06(+0.73%)
Apr 11, 2017 7.877 7.877 7.427 7.680 51,884 -0.12(-1.48%)
Apr 10, 2017 7.877 7.990 7.764 7.796 19,639 -0.03(-0.32%)
Apr 07, 2017 7.427 7.821 7.427 7.821 14,147 +0.11(+1.46%)
Apr 06, 2017 7.652 7.708 7.494 7.708 10,151 +0.14(+1.86%)
Apr 05, 2017 7.596 7.829 7.557 7.568 14,456 -0.08(-1.10%)
Apr 04, 2017 7.599 7.849 7.036 7.652 51,397 +0.20(+2.64%)
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.