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 )

9.520 -0.360 (-3.64%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 25, 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 9.169 9.173 8.626 9.019 9,333 +0.00(+0.00%)
Jun 27, 2013 8.959 9.181 8.927 9.019 19,746 +0.29(+3.27%)
Jun 26, 2013 8.452 8.900 8.452 8.733 4,182 +0.29(+3.39%)
Jun 25, 2013 8.478 8.675 8.423 8.446 8,513 -0.03(-0.37%)
Jun 24, 2013 8.864 8.864 8.470 8.478 8,810 -0.17(-1.92%)
Jun 21, 2013 8.770 8.876 8.478 8.643 5,444 +0.04(+0.46%)
Jun 20, 2013 8.596 8.769 8.454 8.604 15,165 -0.17(-1.93%)
Jun 19, 2013 8.675 8.774 8.675 8.774 2,662 -0.10(-1.16%)
Jun 18, 2013 8.482 8.876 8.482 8.876 12,987 +0.22(+2.55%)
Jun 17, 2013 8.592 8.675 8.588 8.655 10,169 -0.04(-0.41%)
Jun 14, 2013 8.616 8.722 8.588 8.691 4,646 -0.07(-0.77%)
Jun 13, 2013 8.596 8.773 8.576 8.758 1,919 -0.12(-1.33%)
Jun 12, 2013 8.872 8.876 8.662 8.876 2,678 +0.29(+3.35%)
Jun 11, 2013 8.636 8.875 8.588 8.588 1,531 +0.01(+0.14%)
Jun 10, 2013 8.478 8.714 8.478 8.576 3,951 +0.10(+1.16%)
Jun 07, 2013 8.959 9.030 8.478 8.478 21,647 -0.31(-3.54%)
Jun 06, 2013 8.935 8.953 8.789 8.789 3,385 +0.03(+0.32%)
Jun 05, 2013 8.912 8.990 8.344 8.762 25,291 -0.18(-2.02%)
Jun 04, 2013 8.781 9.048 8.774 8.942 16,494 +0.04(+0.43%)
Jun 03, 2013 9.361 9.361 8.848 8.904 13,922 -0.60(-6.35%)
May 31, 2013 9.456 9.507 9.140 9.507 7,113 +0.22(+2.35%)
May 30, 2013 9.779 9.779 9.289 9.289 15,890 -0.19(-2.01%)
May 29, 2013 9.720 9.720 9.460 9.479 16,106 -0.13(-1.33%)
May 28, 2013 9.859 9.932 9.591 9.607 8,431 -0.34(-3.44%)
May 24, 2013 9.725 9.997 9.627 9.949 5,338 +0.20(+2.01%)
May 23, 2013 9.874 10.03 9.713 9.753 10,160 -0.12(-1.23%)
May 22, 2013 10.05 10.07 9.835 9.874 10,383 -0.18(-1.76%)
May 21, 2013 9.835 10.05 9.831 10.05 7,923 +0.04(+0.43%)
May 20, 2013 10.02 10.07 10.01 10.01 5,882 +0.00(+0.04%)
May 17, 2013 9.973 10.00 9.914 10.00 4,026 +0.06(+0.61%)
May 16, 2013 9.914 9.967 9.835 9.944 13,454 -0.19(-1.84%)
May 15, 2013 9.835 10.18 9.835 10.13 21,301 +0.19(+1.92%)
May 13, 2013 9.843 9.943 9.843 9.940 7,186 +0.00(+0.01%)
May 10, 2013 9.855 9.938 9.760 9.938 12,285 +0.05(+0.53%)
May 09, 2013 9.870 10.03 9.870 9.886 18,378 -0.08(-0.83%)
May 08, 2013 9.870 9.993 9.870 9.969 31,814 +0.06(+0.64%)
May 07, 2013 9.855 9.953 9.855 9.906 37,587 +0.03(+0.28%)
May 06, 2013 9.878 9.878 9.835 9.878 13,047 +0.04(+0.40%)
May 03, 2013 9.874 9.874 9.839 9.839 8,200 -0.03(-0.32%)
May 02, 2013 9.874 9.902 9.835 9.870 4,829 +0.03(+0.28%)
May 01, 2013 9.808 9.910 9.808 9.843 14,689 -0.09(-0.86%)
Apr 30, 2013 9.933 10.05 9.835 9.929 12,984 -0.12(-1.22%)
Apr 29, 2013 9.780 10.05 9.780 10.05 12,374 +0.22(+2.20%)
Apr 26, 2013 9.889 9.889 9.819 9.835 1,410 -0.01(-0.08%)
Apr 25, 2013 9.976 9.976 9.770 9.843 12,842 -0.02(-0.20%)
Apr 24, 2013 9.862 9.925 9.566 9.862 3,584 -0.13(-1.33%)
Apr 23, 2013 9.908 9.995 9.605 9.995 71,660 +0.07(+0.75%)
Apr 22, 2013 9.687 9.976 9.687 9.921 6,799 +0.25(+2.54%)
Apr 19, 2013 9.562 9.829 9.550 9.675 15,706 +0.12(+1.31%)
Apr 18, 2013 9.507 9.765 9.499 9.550 14,175 +0.04(+0.42%)
Apr 17, 2013 9.523 9.765 9.433 9.510 4,196 -0.16(-1.62%)
Apr 16, 2013 9.581 9.804 9.070 9.667 13,901 -0.10(-1.00%)
Apr 15, 2013 10.01 10.01 9.679 9.765 11,958 -0.27(-2.72%)
Apr 12, 2013 9.777 10.04 9.773 10.04 6,991 +0.14(+1.38%)
Apr 11, 2013 9.569 9.902 9.405 9.902 27,727 +0.41(+4.32%)
Apr 10, 2013 9.550 9.554 9.394 9.491 6,922 +0.04(+0.41%)
Apr 09, 2013 9.620 9.620 9.394 9.453 8,528 -0.20(-2.10%)
Apr 08, 2013 9.558 9.663 8.921 9.655 12,184 +0.27(+2.83%)
Apr 05, 2013 9.382 9.648 9.366 9.390 14,270 +0.02(+0.17%)
Apr 04, 2013 9.238 9.527 9.159 9.374 7,314 -0.00(-0.04%)
Apr 03, 2013 9.527 9.527 9.179 9.378 5,678 -0.20(-2.04%)
Apr 02, 2013 9.499 9.589 9.195 9.573 10,975 +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.