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 )

9.500 -0.350 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2013 9.193 9.197 8.649 9.042 9,309 +0.00(+0.00%)
Jun 27, 2013 8.983 9.205 8.951 9.042 19,695 +0.29(+3.27%)
Jun 26, 2013 8.474 8.923 8.474 8.756 4,171 +0.29(+3.39%)
Jun 25, 2013 8.500 8.698 8.445 8.468 8,491 -0.03(-0.37%)
Jun 24, 2013 8.887 8.887 8.492 8.500 8,787 -0.17(-1.92%)
Jun 21, 2013 8.792 8.899 8.500 8.666 5,430 +0.04(+0.46%)
Jun 20, 2013 8.618 8.792 8.476 8.626 15,126 -0.17(-1.93%)
Jun 19, 2013 8.698 8.796 8.698 8.796 2,655 -0.10(-1.16%)
Jun 18, 2013 8.504 8.899 8.504 8.899 12,953 +0.22(+2.55%)
Jun 17, 2013 8.614 8.698 8.611 8.678 10,143 -0.04(-0.41%)
Jun 14, 2013 8.638 8.745 8.611 8.713 4,633 -0.07(-0.77%)
Jun 13, 2013 8.618 8.796 8.599 8.781 1,914 -0.12(-1.33%)
Jun 12, 2013 8.895 8.899 8.685 8.899 2,671 +0.29(+3.35%)
Jun 11, 2013 8.658 8.898 8.611 8.611 1,527 +0.01(+0.14%)
Jun 10, 2013 8.500 8.737 8.500 8.599 3,940 +0.10(+1.16%)
Jun 07, 2013 8.982 9.053 8.500 8.500 21,591 -0.31(-3.54%)
Jun 06, 2013 8.959 8.977 8.812 8.812 3,376 +0.03(+0.32%)
Jun 05, 2013 8.935 9.014 8.365 8.785 25,226 -0.18(-2.02%)
Jun 04, 2013 8.804 9.072 8.796 8.966 16,451 +0.04(+0.43%)
Jun 03, 2013 9.385 9.385 8.872 8.927 13,886 -0.60(-6.35%)
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%)
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.