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 )

8.465 -0.135 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2016 4.652 4.652 4.532 4.584 8,021 -0.10(-2.22%)
Aug 30, 2016 4.756 4.805 4.636 4.689 18,755 -0.03(-0.66%)
Aug 29, 2016 4.845 4.845 4.720 4.720 44,591 +0.04(+0.91%)
Aug 26, 2016 4.579 4.854 4.579 4.677 54,183 +0.06(+1.35%)
Aug 25, 2016 4.638 4.638 4.589 4.615 1,253 -0.04(-0.78%)
Aug 24, 2016 4.771 4.771 4.574 4.652 6,915 +0.05(+1.01%)
Aug 23, 2016 4.548 4.698 4.548 4.605 10,960 +0.06(+1.25%)
Aug 22, 2016 4.797 4.797 4.548 4.548 9,173 -0.18(-3.84%)
Aug 19, 2016 4.817 4.914 4.667 4.729 6,207 -0.08(-1.62%)
Aug 18, 2016 4.798 4.851 4.798 4.807 4,990 +0.04(+0.76%)
Aug 17, 2016 4.900 5.027 4.397 4.771 24,845 -0.19(-3.87%)
Aug 16, 2016 5.040 5.263 4.963 4.963 58,491 -0.08(-1.54%)
Aug 12, 2016 5.289 5.289 5.025 5.040 678 -0.05(-1.02%)
Aug 11, 2016 5.030 5.201 5.030 5.092 5,112 +0.06(+1.24%)
Aug 10, 2016 5.051 5.051 5.030 5.030 1,263 -0.09(-1.82%)
Aug 09, 2016 4.944 5.123 4.798 5.123 27,730 -0.09(-1.69%)
Aug 08, 2016 4.849 5.212 4.543 5.212 85,844 +0.45(+9.48%)
Aug 05, 2016 4.657 4.921 4.594 4.760 65,896 +0.25(+5.64%)
Aug 03, 2016 4.776 4.776 4.382 4.506 295 -0.09(-1.92%)
Aug 02, 2016 4.709 4.849 4.537 4.595 22,027 -0.10(-2.10%)
Aug 01, 2016 4.968 4.989 4.631 4.693 67,402 -0.24(-4.84%)
Jul 29, 2016 4.973 5.014 4.916 4.932 16,138 -0.10(-1.96%)
Jul 28, 2016 5.082 5.175 5.025 5.030 8,292 -0.01(-0.21%)
Jul 27, 2016 5.082 5.181 5.035 5.040 14,514 -0.01(-0.16%)
Jul 26, 2016 5.049 5.224 5.049 5.049 6,714 -0.00(-0.00%)
Jul 25, 2016 5.100 5.203 5.031 5.049 8,193 -0.14(-2.68%)
Jul 22, 2016 5.231 5.231 5.170 5.188 1,360 -0.01(-0.19%)
Jul 21, 2016 5.085 5.198 5.085 5.198 3,690 +0.14(+2.85%)
Jul 20, 2016 5.327 5.363 5.054 5.054 12,334 +0.04(+0.72%)
Jul 19, 2016 5.136 5.136 5.012 5.018 7,007 +0.02(+0.41%)
Jul 18, 2016 5.038 5.038 4.951 4.997 5,276 -0.03(-0.51%)
Jul 15, 2016 5.146 5.146 4.982 5.023 10,800 -0.06(-1.22%)
Jul 14, 2016 5.224 5.332 5.033 5.085 11,318 -0.29(-5.46%)
Jul 13, 2016 5.363 5.677 5.198 5.378 37,737 +0.08(+1.55%)
Jul 12, 2016 5.280 5.394 5.026 5.296 15,754 +0.25(+5.01%)
Jul 11, 2016 5.327 5.535 4.985 5.043 16,730 -0.33(-6.23%)
Jul 08, 2016 5.255 5.152 5.152 5.378 26,026 +0.23(+4.40%)
Jul 07, 2016 5.383 5.493 5.100 5.152 20,391 -0.25(-4.67%)
Jul 06, 2016 5.280 5.409 5.280 5.404 4,439 +0.28(+5.53%)
Jul 05, 2016 5.430 5.507 5.013 5.121 18,176 -0.38(-6.84%)
Jul 01, 2016 5.662 5.497 5.497 5.497 3,882 -0.08(-1.48%)
Jun 30, 2016 5.600 5.687 5.280 5.579 35,794 +0.14(+2.56%)
Jun 29, 2016 5.718 5.744 5.399 5.440 17,868 -0.21(-3.70%)
Jun 28, 2016 5.296 5.759 5.296 5.649 31,895 +0.52(+10.05%)
Jun 27, 2016 5.226 5.354 5.056 5.133 19,831 +0.09(+1.83%)
Jun 24, 2016 5.005 5.220 4.753 5.041 34,195 +0.04(+0.72%)
Jun 23, 2016 5.287 5.403 4.871 5.005 21,696 +0.11(+2.31%)
Jun 22, 2016 5.128 5.128 4.823 4.892 4,782 -0.26(-5.03%)
Jun 21, 2016 5.338 5.528 5.126 5.151 8,349 -0.05(-0.94%)
Jun 20, 2016 4.599 5.283 4.599 5.200 12,337 +0.58(+12.56%)
Jun 17, 2016 4.327 4.753 4.307 4.620 49,241 +0.30(+6.89%)
Jun 16, 2016 4.266 4.414 4.225 4.322 17,484 +0.10(+2.43%)
Jun 15, 2016 4.317 4.507 4.137 4.219 19,925 -0.03(-0.60%)
Jun 14, 2016 4.379 4.379 4.240 4.245 2,333 -0.17(-3.95%)
Jun 13, 2016 4.610 4.610 4.209 4.420 30,459 -0.11(-2.49%)
Jun 10, 2016 4.702 4.702 4.533 4.533 1,835 -0.19(-4.02%)
Jun 09, 2016 4.763 4.792 4.676 4.722 8,548 +0.02(+0.33%)
Jun 08, 2016 4.717 5.051 4.640 4.707 45,859 +0.10(+2.23%)
Jun 07, 2016 4.183 4.656 4.183 4.604 34,088 +0.47(+11.43%)
Jun 06, 2016 5.215 5.739 3.983 4.132 12,300 +0.06(+1.39%)
Jun 03, 2016 4.024 4.106 3.932 4.076 29,379 +0.19(+4.96%)
Jun 02, 2016 3.860 3.991 3.860 3.883 1,194 +0.02(+0.60%)
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.