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 )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 3.762 3.813 3.717 3.813 3,555 +0.09(+2.39%)
Jun 29, 2020 3.751 3.806 3.717 3.725 3,420 -0.01(-0.40%)
Jun 26, 2020 3.702 3.799 3.702 3.739 3,781 +0.00(+0.00%)
Jun 25, 2020 3.784 3.784 3.702 3.739 9,161 +0.02(+0.50%)
Jun 24, 2020 3.754 3.754 3.702 3.721 4,012 -0.23(-5.71%)
Jun 23, 2020 3.947 3.947 3.925 3.946 1,993 -0.07(-1.68%)
Jun 22, 2020 3.747 4.124 3.747 4.013 13,045 -0.10(-2.52%)
Jun 19, 2020 4.295 4.421 4.117 4.117 4,456 -0.13(-2.97%)
Jun 18, 2020 4.336 4.336 4.228 4.243 2,835 +0.01(+0.35%)
Jun 17, 2020 4.221 4.228 4.128 4.228 3,223 -0.01(-0.12%)
Jun 16, 2020 4.339 4.339 4.195 4.233 4,710 -0.06(-1.43%)
Jun 15, 2020 4.569 4.569 4.184 4.295 1,690 -0.06(-1.36%)
Jun 12, 2020 4.354 4.554 4.354 4.354 5,536 -0.29(-6.22%)
Jun 11, 2020 4.591 4.643 4.443 4.643 3,003 +0.04(+0.97%)
Jun 10, 2020 4.517 4.615 4.443 4.598 6,761 +0.04(+0.81%)
Jun 09, 2020 4.510 4.628 4.510 4.561 2,182 -0.09(-1.91%)
Jun 08, 2020 4.858 4.858 4.561 4.650 3,802 -0.07(-1.58%)
Jun 05, 2020 4.917 5.035 4.539 4.725 4,591 -0.19(-3.83%)
Jun 04, 2020 4.517 4.913 4.517 4.913 2,290 +0.43(+9.67%)
Jun 03, 2020 4.850 4.850 4.480 4.480 3,715 -0.03(-0.66%)
Jun 02, 2020 4.613 4.654 4.473 4.510 4,615 -0.16(-3.33%)
Jun 01, 2020 4.732 4.743 4.665 4.665 2,926 +0.11(+2.44%)
May 29, 2020 4.813 4.813 4.554 4.554 1,755 -0.25(-5.17%)
May 28, 2020 5.006 5.006 4.791 4.802 2,975 -0.24(-4.72%)
May 27, 2020 5.039 5.040 5.039 5.040 2,760 -0.05(-1.01%)
May 26, 2020 5.165 5.165 5.092 5.092 2,875 +0.13(+2.52%)
May 22, 2020 4.819 4.966 4.760 4.966 3,523 +0.31(+6.75%)
May 21, 2020 4.664 5.165 4.612 4.652 10,964 +0.04(+0.87%)
May 20, 2020 4.184 4.627 4.184 4.612 14,779 +0.11(+2.46%)
May 19, 2020 4.280 4.501 4.154 4.501 3,237 +0.45(+11.11%)
May 18, 2020 4.206 4.206 4.051 4.051 6,206 -0.15(-3.62%)
May 15, 2020 3.985 4.501 3.985 4.203 5,691 +0.06(+1.54%)
May 14, 2020 4.254 4.254 4.095 4.140 1,307 -0.12(-2.86%)
May 13, 2020 4.261 4.261 4.261 4.261 593 +0.04(+1.00%)
May 12, 2020 4.273 4.304 4.210 4.219 3,637 -0.10(-2.26%)
May 11, 2020 4.081 4.317 4.022 4.317 3,104 +0.00(+0.00%)
May 08, 2020 3.992 4.317 3.974 4.317 10,570 +0.35(+8.74%)
May 07, 2020 3.970 3.970 3.944 3.970 1,782 +0.27(+7.17%)
May 06, 2020 3.911 4.022 3.704 3.704 4,787 +0.01(+0.20%)
May 05, 2020 4.190 4.190 3.690 3.697 11,162 -0.24(-6.00%)
May 04, 2020 3.704 3.933 3.704 3.933 3,287 -0.15(-3.62%)
May 01, 2020 4.398 4.420 3.791 4.081 10,976 -0.16(-3.70%)
Apr 30, 2020 3.992 4.354 3.852 4.237 12,378 +0.00(+0.04%)
Apr 29, 2020 4.324 4.324 4.236 4.236 4,474 +0.26(+6.64%)
Apr 28, 2020 4.016 4.016 3.958 3.972 4,233 +0.29(+8.00%)
Apr 27, 2020 4.053 4.251 3.626 3.678 3,545 -0.01(-0.20%)
Apr 24, 2020 3.619 3.920 3.582 3.685 3,263 +0.06(+1.71%)
Apr 23, 2020 3.894 3.894 3.623 3.623 3,511 +0.13(+3.70%)
Apr 22, 2020 3.494 3.494 3.494 3.494 950 +0.01(+0.42%)
Apr 21, 2020 3.405 3.484 3.405 3.479 4,160 -0.14(-3.76%)
Apr 20, 2020 3.891 4.189 3.570 3.615 14,951 -0.44(-10.89%)
Apr 17, 2020 4.067 4.163 3.861 4.057 4,486 -0.21(-4.94%)
Apr 16, 2020 4.707 4.707 4.207 4.268 13,018 -0.42(-8.93%)
Apr 15, 2020 3.968 5.119 3.968 4.686 18,691 +0.72(+18.10%)
Apr 14, 2020 3.968 3.968 3.968 3.968 3,171 +0.03(+0.76%)
Apr 13, 2020 4.097 4.097 3.776 3.938 7,155 +0.07(+1.79%)
Apr 09, 2020 4.156 4.178 3.869 3.869 4,078 +0.27(+7.58%)
Apr 08, 2020 3.604 3.746 3.596 3.596 3,940 -0.14(-3.84%)
Apr 07, 2020 3.604 3.861 3.597 3.740 3,136 -0.01(-0.29%)
Apr 06, 2020 3.126 3.751 3.126 3.751 13,890 +0.46(+13.87%)
Apr 03, 2020 3.133 3.310 3.097 3.294 3,670 +0.01(+0.40%)
Apr 02, 2020 3.383 3.678 3.267 3.281 11,649 -0.21(-6.08%)
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.