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 )

9.580 +0.160 (+1.70%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 21, 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 30, 2019 5.333 5.439 5.319 5.409 12,833 +0.17(+3.31%)
Aug 29, 2019 5.437 5.518 5.236 5.236 4,574 -0.24(-4.35%)
Aug 28, 2019 5.771 5.771 5.308 5.474 25,620 -0.22(-3.87%)
Aug 27, 2019 5.625 5.738 5.497 5.694 13,761 +0.16(+2.98%)
Aug 26, 2019 5.798 5.923 5.314 5.529 18,409 -0.16(-2.79%)
Aug 23, 2019 5.162 5.717 5.162 5.688 19,823 +0.50(+9.59%)
Aug 22, 2019 4.872 5.204 4.872 5.190 30,248 +0.44(+9.16%)
Aug 21, 2019 4.776 5.294 4.686 4.755 48,078 -0.13(-2.62%)
Aug 20, 2019 4.831 5.011 4.796 4.883 9,651 +0.13(+2.69%)
Aug 19, 2019 4.665 5.052 4.665 4.755 16,775 +0.14(+2.99%)
Aug 16, 2019 4.796 4.865 4.499 4.617 27,925 -0.05(-1.04%)
Aug 15, 2019 4.796 5.132 4.430 4.665 15,700 -0.21(-4.26%)
Aug 14, 2019 5.163 5.161 4.751 4.872 12,343 -0.27(-5.24%)
Aug 13, 2019 5.356 5.397 5.100 5.142 13,987 -0.17(-3.25%)
Aug 12, 2019 5.183 5.439 5.183 5.315 13,563 +0.10(+1.85%)
Aug 09, 2019 5.391 5.474 5.183 5.218 8,536 -0.11(-2.08%)
Aug 08, 2019 5.384 5.646 5.329 5.329 13,310 +0.01(+0.13%)
Aug 07, 2019 5.052 5.439 5.052 5.322 24,447 +0.28(+5.48%)
Aug 06, 2019 4.921 5.176 4.921 5.045 19,061 +0.23(+4.89%)
Aug 05, 2019 5.059 5.059 4.554 4.810 22,957 -0.23(-4.53%)
Aug 02, 2019 5.874 5.874 4.665 5.038 60,192 -0.59(-10.55%)
Aug 01, 2019 7.049 7.111 5.433 5.633 32,590 -1.29(-18.61%)
Jul 31, 2019 8.266 8.266 6.921 6.921 35,862 -1.17(-14.41%)
Jul 30, 2019 8.065 8.086 8.027 8.086 2,115 +0.04(+0.50%)
Jul 29, 2019 7.915 8.246 7.781 8.046 12,141 +0.33(+4.26%)
Jul 26, 2019 7.566 7.717 7.566 7.717 1,595 +0.13(+1.76%)
Jul 25, 2019 7.529 7.646 7.522 7.584 1,765 +0.06(+0.73%)
Jul 24, 2019 7.515 7.556 7.515 7.529 8,618 +0.01(+0.12%)
Jul 23, 2019 7.673 7.714 7.515 7.520 27,681 -0.22(-2.79%)
Jul 22, 2019 7.832 7.913 7.736 7.736 7,094 +0.00(+0.00%)
Jul 19, 2019 7.811 7.860 7.736 7.736 18,130 -0.12(-1.58%)
Jul 18, 2019 8.018 8.211 7.860 7.860 15,663 -0.13(-1.57%)
Jul 17, 2019 8.011 8.011 7.963 7.985 2,636 +0.19(+2.49%)
Jul 16, 2019 7.934 8.108 7.791 7.791 6,280 -0.10(-1.31%)
Jul 15, 2019 7.901 8.390 7.804 7.894 41,684 +0.10(+1.33%)
Jul 12, 2019 7.777 7.918 7.777 7.791 4,496 +0.06(+0.80%)
Jul 11, 2019 7.880 8.011 7.729 7.729 21,575 -0.07(-0.90%)
Jul 10, 2019 7.853 7.887 7.770 7.799 9,414 +0.06(+0.73%)
Jul 09, 2019 7.736 7.808 7.686 7.742 4,632 -0.01(-0.17%)
Jul 08, 2019 7.695 7.770 7.694 7.755 1,681 +0.09(+1.16%)
Jul 05, 2019 7.791 7.865 7.639 7.667 11,893 -0.13(-1.64%)
Jul 03, 2019 7.839 7.933 7.736 7.794 6,672 -0.13(-1.70%)
Jul 02, 2019 7.991 8.110 7.899 7.929 4,515 +0.03(+0.35%)
Jul 01, 2019 8.060 8.101 7.901 7.901 4,827 -0.02(-0.26%)
Jun 28, 2019 7.825 7.963 7.825 7.922 12,183 +0.18(+2.39%)
Jun 27, 2019 7.818 7.818 7.678 7.737 6,484 -0.08(-1.05%)
Jun 26, 2019 7.863 7.938 7.819 7.819 2,976 -0.12(-1.47%)
Jun 25, 2019 8.014 8.060 7.736 7.935 26,661 -0.14(-1.79%)
Jun 24, 2019 8.074 8.205 8.074 8.080 1,823 -0.19(-2.32%)
Jun 21, 2019 8.328 8.328 8.075 8.272 2,632 -0.08(-0.99%)
Jun 20, 2019 8.289 8.355 8.289 8.355 2,176 +0.05(+0.57%)
Jun 19, 2019 8.355 8.423 8.215 8.308 3,046 +0.06(+0.69%)
Jun 18, 2019 8.476 8.479 8.250 8.250 4,002 -0.32(-3.77%)
Jun 17, 2019 8.513 8.629 8.513 8.573 1,629 +0.14(+1.61%)
Jun 14, 2019 8.351 8.464 8.280 8.437 2,778 +0.15(+1.83%)
Jun 13, 2019 8.451 8.663 8.219 8.286 4,143 -0.27(-3.20%)
Jun 12, 2019 8.560 8.560 8.560 8.560 988 +0.21(+2.51%)
Jun 11, 2019 8.321 8.351 8.304 8.351 842 +0.17(+2.08%)
Jun 10, 2019 8.410 8.410 8.178 8.181 1,804 -0.11(-1.36%)
Jun 07, 2019 8.629 8.629 8.294 8.294 3,071 -0.31(-3.65%)
Jun 06, 2019 8.643 8.725 8.492 8.608 3,985 -0.13(-1.49%)
Jun 05, 2019 8.102 8.738 8.102 8.738 18,601 +0.59(+7.19%)
Jun 04, 2019 7.679 8.152 7.679 8.152 6,410 +0.41(+5.32%)
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.