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: 7:00 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, 2022 14.28 15.13 14.25 14.48 27,834 +0.23(+1.59%)
Aug 30, 2022 15.14 15.15 12.93 14.25 67,739 -0.97(-6.35%)
Aug 29, 2022 15.46 16.16 14.73 15.22 74,561 +0.01(+0.06%)
Aug 26, 2022 15.47 15.47 15.04 15.21 34,001 -0.26(-1.67%)
Aug 25, 2022 15.35 15.47 14.65 15.47 44,524 +0.20(+1.29%)
Aug 24, 2022 14.85 15.70 14.63 15.27 72,485 +0.55(+3.74%)
Aug 23, 2022 14.61 15.45 14.20 14.72 64,272 +0.54(+3.82%)
Aug 22, 2022 13.67 14.34 13.11 14.18 54,529 +1.73(+13.87%)
Aug 19, 2022 12.20 13.49 12.20 12.45 30,133 +0.09(+0.77%)
Aug 18, 2022 12.02 12.75 11.81 12.36 44,174 +0.83(+7.23%)
Aug 17, 2022 11.06 11.74 10.80 11.53 32,384 +0.61(+5.59%)
Aug 16, 2022 10.98 11.09 10.70 10.92 11,980 +0.00(+0.00%)
Aug 15, 2022 10.32 11.05 10.32 10.92 15,881 +0.00(+0.00%)
Aug 12, 2022 10.83 11.05 10.67 10.92 11,519 -0.14(-1.24%)
Aug 11, 2022 10.18 11.05 10.18 11.05 15,624 +0.52(+4.98%)
Aug 10, 2022 10.03 10.73 9.910 10.53 23,544 +0.64(+6.52%)
Aug 09, 2022 10.31 10.73 9.884 9.884 18,694 -0.52(-4.96%)
Aug 08, 2022 9.979 10.92 9.979 10.40 14,319 +0.14(+1.33%)
Aug 05, 2022 10.71 10.74 10.23 10.26 16,548 -0.09(-0.90%)
Aug 04, 2022 10.73 10.73 10.15 10.36 5,171 -0.24(-2.27%)
Aug 03, 2022 11.05 11.05 10.31 10.60 16,619 +0.13(+1.23%)
Aug 02, 2022 10.14 10.80 10.14 10.47 18,462 +0.11(+1.08%)
Aug 01, 2022 10.20 10.70 10.08 10.36 19,446 -0.21(-2.01%)
Jul 29, 2022 10.27 10.69 9.935 10.57 22,482 +0.47(+4.65%)
Jul 28, 2022 10.70 10.70 9.879 10.10 25,255 -0.36(-3.49%)
Jul 27, 2022 10.23 10.84 9.773 10.46 11,318 +0.46(+4.60%)
Jul 26, 2022 10.40 10.57 9.790 10.00 21,037 +0.23(+2.36%)
Jul 25, 2022 9.236 10.18 9.236 9.773 28,214 +0.35(+3.71%)
Jul 22, 2022 9.381 10.09 9.381 9.423 14,251 -0.21(-2.21%)
Jul 21, 2022 10.58 10.82 9.483 9.637 25,867 -0.90(-8.50%)
Jul 20, 2022 11.26 11.94 10.53 10.53 93,887 -2.14(-16.89%)
Jul 19, 2022 11.52 13.43 11.51 12.67 77,582 +0.84(+7.06%)
Jul 18, 2022 10.50 12.31 10.50 11.84 37,578 +1.37(+13.12%)
Jul 15, 2022 10.05 10.90 10.05 10.46 31,044 +0.41(+4.07%)
Jul 14, 2022 9.858 10.58 9.858 10.05 14,883 -0.37(-3.52%)
Jul 13, 2022 9.833 10.93 9.551 10.42 55,378 +0.72(+7.48%)
Jul 12, 2022 9.901 10.28 9.551 9.696 20,122 -0.67(-6.42%)
Jul 11, 2022 9.799 10.64 9.799 10.36 22,948 +0.55(+5.65%)
Jul 08, 2022 9.193 10.49 9.048 9.807 56,372 +0.89(+9.94%)
Jul 07, 2022 9.145 9.352 8.315 8.920 36,125 +0.81(+9.99%)
Jul 06, 2022 7.965 8.528 7.471 8.110 73,599 -0.28(-3.35%)
Jul 05, 2022 9.295 9.526 7.863 8.392 94,181 -0.89(-9.56%)
Jul 01, 2022 9.295 9.675 9.274 9.278 33,528 -0.03(-0.27%)
Jun 30, 2022 9.278 9.894 9.048 9.304 45,485 -0.16(-1.71%)
Jun 29, 2022 10.77 10.77 9.389 9.466 40,382 -1.18(-11.06%)
Jun 28, 2022 9.413 11.03 9.413 10.64 96,071 +1.07(+11.18%)
Jun 27, 2022 10.10 10.12 9.211 9.573 50,074 +0.17(+1.79%)
Jun 24, 2022 9.455 9.834 8.916 9.404 46,586 +0.26(+2.86%)
Jun 23, 2022 11.80 11.80 8.815 9.143 147,663 -2.69(-22.72%)
Jun 22, 2022 12.29 12.81 11.80 11.83 42,832 -1.42(-10.69%)
Jun 21, 2022 13.23 14.04 11.81 13.25 48,646 +0.64(+5.08%)
Jun 17, 2022 14.40 15.17 12.60 12.61 61,720 -2.14(-14.51%)
Jun 16, 2022 15.63 15.66 14.25 14.75 37,559 -0.56(-3.63%)
Jun 15, 2022 14.41 15.90 14.41 15.30 44,904 +1.29(+9.20%)
Jun 14, 2022 15.50 16.57 13.54 14.01 63,684 -1.48(-9.57%)
Jun 13, 2022 16.23 16.39 14.78 15.50 43,599 -1.07(-6.46%)
Jun 10, 2022 17.36 17.38 16.22 16.57 44,507 -0.92(-5.25%)
Jun 09, 2022 18.12 18.33 16.99 17.49 51,748 -1.03(-5.55%)
Jun 08, 2022 18.65 18.83 18.14 18.51 77,453 +0.05(+0.27%)
Jun 07, 2022 18.54 18.75 18.12 18.46 63,587 +0.14(+0.78%)
Jun 06, 2022 17.82 19.30 17.82 18.32 45,869 +0.50(+2.79%)
Jun 03, 2022 18.63 19.30 17.36 17.82 71,805 -1.31(-6.83%)
Jun 02, 2022 17.91 20.22 17.78 19.13 91,441 +1.27(+7.13%)
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.