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 )

5.900 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 8.932 8.932 8.838 8.870 18,759 -0.13(-1.39%)
Jul 30, 2018 9.026 9.026 8.995 8.995 877 -0.07(-0.73%)
Jul 27, 2018 9.062 9.062 8.937 9.062 7,840 +0.09(+1.05%)
Jul 26, 2018 8.940 9.017 8.937 8.968 10,940 -0.03(-0.35%)
Jul 25, 2018 8.874 9.187 8.874 8.999 9,953 +0.14(+1.59%)
Jul 24, 2018 8.968 8.968 8.843 8.858 5,269 -0.05(-0.53%)
Jul 23, 2018 8.843 8.931 8.843 8.905 15,193 -0.03(-0.35%)
Jul 20, 2018 8.999 9.090 8.937 8.937 2,392 +0.06(+0.70%)
Jul 19, 2018 8.968 9.026 8.874 8.874 8,140 -0.08(-0.88%)
Jul 18, 2018 9.030 9.124 8.937 8.953 9,237 -0.23(-2.54%)
Jul 17, 2018 9.218 9.218 9.124 9.187 3,920 -0.06(-0.67%)
Jul 16, 2018 9.418 9.418 9.248 9.248 4,506 -0.19(-2.00%)
Jul 13, 2018 9.530 9.530 9.437 9.437 1,630 -0.09(-0.98%)
Jul 12, 2018 9.686 9.686 9.530 9.530 1,896 -0.03(-0.33%)
Jul 11, 2018 9.437 9.718 9.437 9.562 8,919 +0.19(+2.00%)
Jul 10, 2018 8.999 9.374 8.999 9.374 8,300 +0.44(+4.90%)
Jul 09, 2018 9.093 9.093 8.780 8.937 29,839 +0.16(+1.78%)
Jul 06, 2018 8.968 8.968 8.780 8.780 56,620 -0.19(-2.09%)
Jul 05, 2018 8.995 8.995 8.968 8.968 1,889 -0.04(-0.49%)
Jul 03, 2018 9.012 9.012 9.012 0 -0.02(-0.21%)
Jul 02, 2018 8.968 9.030 8.968 9.030 3,473 +0.06(+0.70%)
Jun 29, 2018 9.218 9.280 8.905 8.968 13,108 -0.53(-5.59%)
Jun 28, 2018 9.593 9.593 9.499 9.499 26,709 -0.01(-0.14%)
Jun 27, 2018 9.513 9.606 9.513 9.513 4,193 -0.02(-0.26%)
Jun 26, 2018 9.556 9.556 9.529 9.538 9,621 +0.02(+0.26%)
Jun 25, 2018 9.513 9.556 9.513 9.513 10,742 +0.00(+0.00%)
Jun 22, 2018 9.513 9.554 9.513 9.513 3,271 -0.03(-0.33%)
Jun 21, 2018 9.516 9.544 9.513 9.544 19,068 -0.01(-0.10%)
Jun 20, 2018 9.513 9.571 9.513 9.553 1,592 +0.01(+0.10%)
Jun 19, 2018 9.523 9.544 9.513 9.544 8,377 +0.00(+0.00%)
Jun 18, 2018 9.513 9.544 9.513 9.544 4,067 +0.00(+0.00%)
Jun 15, 2018 9.544 9.544 9.544 2,282 +0.00(+0.00%)
Jun 14, 2018 9.575 9.612 9.544 9.544 929 -0.04(-0.42%)
Jun 13, 2018 9.606 9.606 9.516 9.584 5,547 -0.02(-0.16%)
Jun 12, 2018 9.541 9.606 9.513 9.600 13,223 +0.06(+0.59%)
Jun 11, 2018 9.603 9.603 9.544 9.544 2,293 -0.02(-0.17%)
Jun 08, 2018 9.544 9.560 9.544 9.560 2,184 -0.05(-0.48%)
Jun 07, 2018 9.513 9.606 9.513 9.606 12,603 +0.03(+0.32%)
Jun 06, 2018 9.575 9.575 2,859 +0.06(+0.65%)
Jun 05, 2018 9.544 9.544 9.513 9.513 3,374 +0.00(+0.00%)
Jun 04, 2018 9.513 9.532 9.513 9.513 4,114 +0.00(+0.00%)
Jun 01, 2018 9.513 9.575 9.513 9.513 7,861 +0.06(+0.66%)
May 31, 2018 9.388 9.503 9.388 9.451 6,996 +0.06(+0.66%)
May 30, 2018 9.298 9.388 9.298 9.388 24,270 +0.16(+1.70%)
May 29, 2018 9.385 9.385 9.200 9.231 10,863 -0.09(-0.99%)
May 25, 2018 9.324 9.324 9.324 0 +0.09(+0.97%)
May 24, 2018 9.255 9.293 9.231 9.234 1,792 +0.03(+0.37%)
May 23, 2018 9.326 9.395 9.200 9.200 3,422 -0.06(-0.63%)
May 22, 2018 9.262 9.262 9.200 9.259 11,801 +0.03(+0.30%)
May 21, 2018 9.262 9.376 9.231 9.231 8,500 -0.03(-0.33%)
May 18, 2018 9.324 9.324 9.200 9.262 10,541 -0.20(-2.16%)
May 17, 2018 9.416 9.487 9.416 9.467 2,634 +0.08(+0.90%)
May 16, 2018 9.385 9.447 9.382 9.382 7,514 -0.10(-1.06%)
May 15, 2018 9.385 9.483 9.385 9.483 1,284 +0.02(+0.22%)
May 14, 2018 9.385 9.463 9.385 9.463 8,680 +0.08(+0.82%)
May 11, 2018 9.385 9.509 9.385 9.385 3,477 -0.15(-1.62%)
May 10, 2018 9.494 9.540 9.404 9.540 3,161 +0.07(+0.78%)
May 09, 2018 9.416 9.509 9.416 9.466 6,521 +0.02(+0.20%)
May 08, 2018 9.571 9.571 9.416 9.447 1,405 -0.04(-0.43%)
May 07, 2018 9.571 9.571 9.488 9.488 1,593 +0.02(+0.22%)
May 04, 2018 9.416 9.552 9.416 9.467 3,996 -0.10(-1.09%)
May 03, 2018 9.416 9.571 9.416 9.571 18,564 +0.06(+0.65%)
May 02, 2018 9.509 9.509 9.509 9.509 821 +0.00(+0.00%)
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.