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 (%)
Sep 30, 2015 5.417 5.417 4.856 4.856 17,575 -0.57(-10.53%)
Sep 29, 2015 5.787 5.787 5.427 5.427 20,219 -0.19(-3.33%)
Sep 28, 2015 5.619 5.806 5.614 5.614 3,640 -0.13(-2.25%)
Sep 25, 2015 5.827 5.900 5.631 5.743 11,087 +0.11(+1.91%)
Sep 24, 2015 5.827 6.116 5.501 5.636 153,369 -0.03(-0.46%)
Sep 23, 2015 5.660 5.697 5.660 5.662 3,712 -0.02(-0.32%)
Sep 22, 2015 5.729 5.866 5.459 5.680 96,022 -0.05(-0.85%)
Sep 21, 2015 5.724 5.729 5.577 5.729 3,257 -0.00(-0.09%)
Sep 18, 2015 5.876 5.964 5.533 5.734 24,877 -0.14(-2.42%)
Sep 17, 2015 5.832 5.876 5.538 5.876 48,084 +0.11(+1.87%)
Sep 16, 2015 5.754 5.819 5.753 5.768 6,412 -0.11(-1.92%)
Sep 14, 2015 5.787 5.978 5.787 5.881 191 -0.03(-0.48%)
Sep 11, 2015 5.939 5.939 5.909 5.909 1,002 -0.03(-0.51%)
Sep 10, 2015 6.010 6.120 5.905 5.939 3,637 +0.03(+0.58%)
Sep 09, 2015 5.832 5.954 5.832 5.905 7,628 -0.15(-2.55%)
Sep 08, 2015 6.150 6.213 5.974 6.059 36,880 -0.21(-3.32%)
Sep 04, 2015 6.052 6.267 6.267 6.267 5,310 -0.00(-0.08%)
Sep 03, 2015 5.949 6.277 5.876 6.272 9,956 +0.40(+6.84%)
Sep 02, 2015 5.876 6.008 5.753 5.871 42,243 -0.03(-0.50%)
Sep 01, 2015 5.724 6.027 5.724 5.900 28,833 +0.03(+0.50%)
Aug 31, 2015 5.724 6.115 5.660 5.871 16,640 +0.01(+0.15%)
Aug 28, 2015 5.685 6.071 5.582 5.862 46,481 +0.30(+5.38%)
Aug 27, 2015 5.136 5.655 4.852 5.562 63,296 +0.33(+6.24%)
Aug 26, 2015 5.089 5.236 4.817 5.236 49,405 +0.32(+6.54%)
Aug 25, 2015 4.383 4.919 4.383 4.914 44,563 +0.70(+16.65%)
Aug 24, 2015 4.374 4.427 3.604 4.213 26,618 -0.44(-9.42%)
Aug 21, 2015 4.578 4.651 4.481 4.651 33,192 -0.24(-4.98%)
Aug 20, 2015 5.206 5.206 4.875 4.895 27,614 -0.15(-2.90%)
Aug 19, 2015 5.391 5.391 4.968 5.041 69,706 -0.42(-7.75%)
Aug 18, 2015 5.703 5.704 5.406 5.464 12,990 -0.24(-4.18%)
Aug 17, 2015 5.786 5.874 5.703 5.703 25,012 -0.16(-2.66%)
Aug 14, 2015 5.849 5.859 5.849 5.859 1,665 -0.07(-1.15%)
Aug 13, 2015 5.844 5.971 5.844 5.927 11,352 +0.05(+0.91%)
Aug 12, 2015 5.801 5.888 5.786 5.874 13,005 -0.01(-0.17%)
Aug 11, 2015 5.757 5.883 5.757 5.883 17,000 +0.10(+1.68%)
Aug 10, 2015 5.840 5.844 5.786 5.786 11,962 -0.01(-0.17%)
Aug 07, 2015 5.810 5.810 5.748 5.796 6,950 +0.01(+0.17%)
Aug 06, 2015 5.776 5.854 5.752 5.786 16,325 -0.08(-1.33%)
Aug 05, 2015 5.854 5.980 5.854 5.864 7,896 -0.03(-0.58%)
Aug 04, 2015 6.044 6.044 5.898 5.898 16,904 -0.11(-1.78%)
Aug 03, 2015 6.025 6.064 6.005 6.005 6,738 -0.05(-0.88%)
Jul 31, 2015 6.059 6.107 6.059 6.059 28,768 -0.02(-0.32%)
Jul 30, 2015 6.083 6.161 6.039 6.078 15,044 +0.08(+1.38%)
Jul 29, 2015 5.932 6.117 5.932 5.995 8,009 -0.15(-2.51%)
Jul 28, 2015 5.898 6.174 5.898 6.150 16,598 +0.26(+4.39%)
Jul 27, 2015 5.845 6.034 5.845 5.891 15,750 +0.03(+0.54%)
Jul 24, 2015 5.937 5.937 5.834 5.860 9,360 -0.17(-2.81%)
Jul 23, 2015 6.000 6.155 5.869 6.029 29,236 +0.16(+2.81%)
Jul 22, 2015 5.826 6.136 5.826 5.865 47,774 +0.02(+0.42%)
Jul 21, 2015 6.068 6.082 5.835 5.840 50,378 -0.23(-3.83%)
Jul 20, 2015 6.097 6.199 6.073 6.073 7,109 -0.09(-1.42%)
Jul 17, 2015 6.063 6.199 6.063 6.160 23,985 +0.03(+0.55%)
Jul 16, 2015 6.010 6.194 6.010 6.126 30,168 +0.11(+1.85%)
Jul 15, 2015 6.238 6.238 6.010 6.015 29,071 -0.13(-2.13%)
Jul 14, 2015 6.151 6.296 6.010 6.146 18,276 -0.06(-0.94%)
Jul 13, 2015 6.223 6.286 6.111 6.204 19,388 -0.06(-1.01%)
Jul 10, 2015 6.349 6.349 6.262 6.267 11,853 -0.03(-0.46%)
Jul 09, 2015 6.218 6.349 6.218 6.296 21,286 +0.13(+2.12%)
Jul 08, 2015 6.301 6.301 6.015 6.165 18,317 +0.00(+0.00%)
Jul 07, 2015 6.131 6.238 6.063 6.165 42,985 -0.13(-2.11%)
Jul 06, 2015 6.582 6.592 6.265 6.298 33,723 -0.42(-6.25%)
Jul 02, 2015 6.674 6.718 6.718 6.718 14,236 -0.06(-0.86%)
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.