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 (%)
Aug 31, 2015 5.751 6.144 5.687 5.898 16,563 +0.01(+0.15%)
Aug 28, 2015 5.711 6.100 5.608 5.889 46,265 +0.30(+5.38%)
Aug 27, 2015 5.160 5.682 4.875 5.588 63,001 +0.33(+6.24%)
Aug 26, 2015 5.113 5.260 4.839 5.260 49,175 +0.32(+6.54%)
Aug 25, 2015 4.404 4.942 4.404 4.937 44,356 +0.70(+16.65%)
Aug 24, 2015 4.394 4.448 3.621 4.233 26,494 -0.44(-9.42%)
Aug 21, 2015 4.599 4.673 4.502 4.673 33,038 -0.24(-4.98%)
Aug 20, 2015 5.231 5.231 4.898 4.918 27,485 -0.15(-2.90%)
Aug 19, 2015 5.417 5.417 4.991 5.064 69,381 -0.43(-7.75%)
Aug 18, 2015 5.730 5.730 5.431 5.490 12,930 -0.24(-4.18%)
Aug 17, 2015 5.813 5.901 5.730 5.730 24,896 -0.16(-2.66%)
Aug 14, 2015 5.877 5.886 5.877 5.886 1,657 -0.07(-1.15%)
Aug 13, 2015 5.872 5.999 5.872 5.955 11,299 +0.05(+0.91%)
Aug 12, 2015 5.828 5.916 5.813 5.901 12,944 -0.01(-0.17%)
Aug 11, 2015 5.784 5.911 5.784 5.911 16,921 +0.10(+1.68%)
Aug 10, 2015 5.867 5.872 5.813 5.813 11,906 -0.01(-0.17%)
Aug 07, 2015 5.837 5.837 5.775 5.823 6,917 +0.01(+0.17%)
Aug 06, 2015 5.803 5.881 5.779 5.813 16,249 -0.08(-1.33%)
Aug 05, 2015 5.881 6.008 5.881 5.891 7,860 -0.03(-0.58%)
Aug 04, 2015 6.072 6.072 5.926 5.926 16,825 -0.11(-1.78%)
Aug 03, 2015 6.053 6.092 6.033 6.033 6,707 -0.05(-0.88%)
Jul 31, 2015 6.087 6.136 6.087 6.087 28,634 -0.02(-0.32%)
Jul 30, 2015 6.111 6.190 6.067 6.107 14,974 +0.08(+1.38%)
Jul 29, 2015 5.960 6.146 5.960 6.023 7,972 -0.16(-2.51%)
Jul 28, 2015 5.926 6.203 5.926 6.179 16,521 +0.26(+4.39%)
Jul 27, 2015 5.872 6.062 5.872 5.919 15,677 +0.03(+0.54%)
Jul 24, 2015 5.965 5.965 5.861 5.887 9,317 -0.17(-2.81%)
Jul 23, 2015 6.028 6.184 5.897 6.058 29,100 +0.17(+2.81%)
Jul 22, 2015 5.853 6.165 5.853 5.892 47,552 +0.02(+0.41%)
Jul 21, 2015 6.096 6.111 5.863 5.868 50,143 -0.23(-3.83%)
Jul 20, 2015 6.126 6.228 6.101 6.101 7,076 -0.09(-1.42%)
Jul 17, 2015 6.092 6.228 6.092 6.189 23,873 +0.03(+0.55%)
Jul 16, 2015 6.038 6.223 6.038 6.155 30,028 +0.11(+1.85%)
Jul 15, 2015 6.267 6.267 6.038 6.043 28,935 -0.13(-2.13%)
Jul 14, 2015 6.179 6.325 6.038 6.174 18,191 -0.06(-0.94%)
Jul 13, 2015 6.252 6.316 6.140 6.233 19,298 -0.06(-1.01%)
Jul 10, 2015 6.379 6.379 6.291 6.296 11,798 -0.03(-0.46%)
Jul 09, 2015 6.247 6.379 6.247 6.325 21,187 +0.13(+2.12%)
Jul 08, 2015 6.330 6.330 6.043 6.194 18,232 +0.00(+0.00%)
Jul 07, 2015 6.160 6.267 6.092 6.194 42,785 -0.13(-2.11%)
Jul 06, 2015 6.613 6.622 6.294 6.327 33,566 -0.42(-6.25%)
Jul 02, 2015 6.705 6.749 6.749 6.749 14,170 -0.06(-0.86%)
Jul 01, 2015 6.817 6.921 6.695 6.807 14,285 -0.01(-0.14%)
Jun 30, 2015 7.129 7.129 6.695 6.817 41,569 +0.03(+0.43%)
Jun 29, 2015 7.148 7.207 6.788 6.788 40,935 -0.50(-6.88%)
Jun 26, 2015 7.518 7.518 7.285 7.289 19,719 -0.06(-0.81%)
Jun 25, 2015 7.397 7.402 7.286 7.349 9,902 -0.04(-0.59%)
Jun 24, 2015 7.358 7.402 7.305 7.392 10,280 +0.09(+1.21%)
Jun 23, 2015 7.145 7.383 7.145 7.304 22,879 +0.16(+2.22%)
Jun 22, 2015 7.572 7.572 7.029 7.145 68,271 -0.59(-7.58%)
Jun 19, 2015 8.278 8.278 7.504 7.731 28,908 -0.63(-7.55%)
Jun 18, 2015 8.370 8.409 8.254 8.362 7,514 -0.08(-0.96%)
Jun 17, 2015 8.400 8.443 8.336 8.443 16,826 +0.16(+1.99%)
Jun 16, 2015 8.336 8.428 8.201 8.278 17,890 -0.11(-1.33%)
Jun 15, 2015 8.493 8.535 8.254 8.390 14,626 -0.20(-2.37%)
Jun 12, 2015 8.685 8.714 8.486 8.593 24,841 -0.11(-1.28%)
Jun 11, 2015 8.830 8.830 8.704 8.704 6,971 -0.13(-1.43%)
Jun 10, 2015 8.859 8.902 8.830 8.830 9,557 -0.03(-0.38%)
Jun 09, 2015 8.830 8.898 8.830 8.864 3,860 -0.03(-0.38%)
Jun 08, 2015 8.898 8.908 8.898 8.898 25,777 -0.00(-0.03%)
Jun 05, 2015 8.850 8.908 8.830 8.901 5,275 -0.03(-0.35%)
Jun 04, 2015 8.859 8.980 8.859 8.932 10,369 +0.07(+0.82%)
Jun 03, 2015 8.835 8.986 8.835 8.859 5,802 -0.10(-1.08%)
Jun 02, 2015 8.951 8.990 8.859 8.956 4,310 +0.01(+0.11%)
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.