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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2018 9.108 9.108 9.108 9.108 471 +0.04(+0.39%)
Sep 27, 2018 9.073 9.073 9.073 9.073 798 -0.03(-0.31%)
Sep 26, 2018 9.079 9.107 9.079 9.101 1,754 +0.02(+0.25%)
Sep 25, 2018 9.079 9.110 9.079 9.079 4,239 +0.00(+0.00%)
Sep 24, 2018 9.079 9.117 9.079 9.079 4,485 +0.00(+0.00%)
Sep 21, 2018 9.142 9.142 9.079 9.079 1,106 -0.06(-0.66%)
Sep 20, 2018 9.205 9.205 9.015 9.139 10,792 +0.12(+1.37%)
Sep 19, 2018 9.075 9.075 9.015 9.015 627 +0.00(+0.00%)
Sep 18, 2018 9.015 9.047 9.015 9.015 932 -0.03(-0.35%)
Sep 17, 2018 9.015 9.047 9.015 9.047 1,413 +0.03(+0.35%)
Sep 14, 2018 9.015 9.047 9.015 9.015 3,951 -0.04(-0.49%)
Sep 13, 2018 9.047 9.059 9.047 9.059 3,504 +0.00(+0.03%)
Sep 12, 2018 9.059 9.075 9.047 9.057 1,782 -0.04(-0.39%)
Sep 11, 2018 9.047 9.092 9.047 9.092 3,434 +0.01(+0.15%)
Sep 10, 2018 9.174 9.174 9.079 9.079 719 +0.06(+0.70%)
Sep 07, 2018 9.053 9.053 9.015 9.015 1,896 -0.03(-0.35%)
Sep 06, 2018 9.047 9.121 9.015 9.047 4,255 +0.03(+0.35%)
Sep 05, 2018 9.047 9.047 9.015 9.015 3,504 -0.03(-0.35%)
Sep 04, 2018 9.079 9.079 9.015 9.047 7,225 -0.09(-1.04%)
Aug 31, 2018 9.142 9.142 9.142 0 -0.10(-1.12%)
Aug 30, 2018 9.265 9.265 9.246 9.246 1,082 +0.06(+0.68%)
Aug 29, 2018 9.057 9.277 9.057 9.183 15,145 +0.07(+0.74%)
Aug 28, 2018 9.214 9.214 9.116 9.116 1,597 -0.10(-1.07%)
Aug 27, 2018 9.057 9.214 9.057 9.214 9,644 +0.05(+0.58%)
Aug 24, 2018 9.146 9.161 9.115 9.161 2,543 +0.02(+0.26%)
Aug 23, 2018 9.183 9.246 9.137 9.137 4,284 -0.08(-0.84%)
Aug 22, 2018 9.202 9.214 9.089 9.214 5,806 -0.03(-0.34%)
Aug 21, 2018 9.057 9.246 9.057 9.246 8,951 +0.20(+2.23%)
Aug 20, 2018 9.120 9.120 9.044 9.044 3,171 +0.01(+0.07%)
Aug 17, 2018 8.994 9.038 8.994 9.038 1,271 +0.11(+1.20%)
Aug 16, 2018 8.931 9.014 8.931 8.931 4,399 +0.00(+0.00%)
Aug 15, 2018 9.076 9.076 8.900 8.931 1,779 -0.16(-1.73%)
Aug 14, 2018 9.057 9.089 9.057 9.089 3,529 +0.13(+1.47%)
Aug 13, 2018 9.026 9.029 8.900 8.957 5,559 -0.07(-0.77%)
Aug 10, 2018 9.089 9.089 8.994 9.026 6,518 +0.08(+0.86%)
Aug 09, 2018 8.903 8.949 8.900 8.949 8,216 -0.01(-0.16%)
Aug 08, 2018 8.994 8.994 8.900 8.963 22,932 +0.03(+0.35%)
Aug 07, 2018 8.963 8.994 8.903 8.931 10,262 -0.06(-0.70%)
Aug 06, 2018 9.026 9.101 8.966 8.994 3,535 -0.03(-0.35%)
Aug 03, 2018 9.026 9.026 9.026 9.026 635 -0.09(-1.03%)
Aug 02, 2018 8.944 9.120 8.900 9.120 10,224 +0.13(+1.40%)
Aug 01, 2018 9.057 9.057 8.900 8.994 10,952 +0.09(+1.06%)
Jul 31, 2018 8.963 8.963 8.869 8.900 18,695 -0.13(-1.39%)
Jul 30, 2018 9.057 9.057 9.026 9.026 874 -0.07(-0.73%)
Jul 27, 2018 9.092 9.092 8.967 9.092 7,814 +0.09(+1.05%)
Jul 26, 2018 8.970 9.047 8.967 8.998 10,903 -0.03(-0.35%)
Jul 25, 2018 8.904 9.218 8.904 9.029 9,919 +0.14(+1.59%)
Jul 24, 2018 8.998 8.998 8.873 8.888 5,251 -0.05(-0.53%)
Jul 23, 2018 8.873 8.961 8.873 8.935 15,142 -0.03(-0.35%)
Jul 20, 2018 9.029 9.120 8.967 8.967 2,384 +0.06(+0.70%)
Jul 19, 2018 8.998 9.056 8.904 8.904 8,112 -0.08(-0.88%)
Jul 18, 2018 9.061 9.155 8.967 8.984 9,206 -0.23(-2.54%)
Jul 17, 2018 9.249 9.249 9.155 9.218 3,907 -0.06(-0.67%)
Jul 16, 2018 9.450 9.450 9.279 9.279 4,490 -0.19(-2.00%)
Jul 13, 2018 9.562 9.562 9.468 9.468 1,625 -0.09(-0.98%)
Jul 12, 2018 9.719 9.719 9.562 9.562 1,889 -0.03(-0.33%)
Jul 11, 2018 9.468 9.751 9.468 9.594 8,889 +0.19(+2.00%)
Jul 10, 2018 9.029 9.406 9.029 9.406 8,272 +0.44(+4.90%)
Jul 09, 2018 9.124 9.124 8.810 8.967 29,739 +0.16(+1.78%)
Jul 06, 2018 8.998 8.998 8.810 8.810 56,429 -0.19(-2.09%)
Jul 05, 2018 9.025 9.025 8.998 8.998 1,883 -0.04(-0.49%)
Jul 03, 2018 9.042 9.042 9.042 0 -0.02(-0.21%)
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.