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 )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.443 5.443 4.878 4.879 17,494 -0.57(-10.53%)
Sep 29, 2015 5.814 5.814 5.453 5.453 20,125 -0.19(-3.33%)
Sep 28, 2015 5.646 5.834 5.641 5.641 3,623 -0.13(-2.25%)
Sep 25, 2015 5.854 5.928 5.657 5.770 11,036 +0.11(+1.91%)
Sep 24, 2015 5.854 6.144 5.527 5.662 152,655 -0.03(-0.46%)
Sep 23, 2015 5.687 5.724 5.687 5.688 3,695 -0.02(-0.32%)
Sep 22, 2015 5.756 5.893 5.485 5.706 95,575 -0.05(-0.85%)
Sep 21, 2015 5.751 5.756 5.603 5.756 3,242 -0.00(-0.09%)
Sep 18, 2015 5.903 5.992 5.559 5.760 24,761 -0.14(-2.42%)
Sep 17, 2015 5.859 5.903 5.564 5.903 47,860 +0.11(+1.87%)
Sep 16, 2015 5.781 5.847 5.780 5.795 6,383 -0.11(-1.92%)
Sep 14, 2015 5.815 6.006 5.815 5.908 191 -0.03(-0.48%)
Sep 11, 2015 5.967 5.967 5.937 5.937 998 -0.03(-0.51%)
Sep 10, 2015 6.038 6.149 5.933 5.967 3,620 +0.03(+0.58%)
Sep 09, 2015 5.859 5.982 5.859 5.933 7,592 -0.15(-2.55%)
Sep 08, 2015 6.179 6.243 6.002 6.088 36,708 -0.21(-3.32%)
Sep 04, 2015 6.080 6.297 6.297 6.297 5,285 -0.00(-0.08%)
Sep 03, 2015 5.977 6.306 5.903 6.302 9,910 +0.40(+6.84%)
Sep 02, 2015 5.903 6.036 5.780 5.898 42,046 -0.03(-0.50%)
Sep 01, 2015 5.751 6.056 5.751 5.928 28,699 +0.03(+0.50%)
Aug 31, 2015 5.751 6.144 5.687 5.898 16,563 +0.01(+0.15%)
Aug 28, 2015 5.711 6.100 5.608 5.889 46,265 +0.30(+5.38%)
Aug 27, 2015 5.160 5.682 4.875 5.588 63,001 +0.33(+6.24%)
Aug 26, 2015 5.113 5.260 4.839 5.260 49,175 +0.32(+6.54%)
Aug 25, 2015 4.404 4.942 4.404 4.937 44,356 +0.70(+16.65%)
Aug 24, 2015 4.394 4.448 3.621 4.233 26,494 -0.44(-9.42%)
Aug 21, 2015 4.599 4.673 4.502 4.673 33,038 -0.24(-4.98%)
Aug 20, 2015 5.231 5.231 4.898 4.918 27,485 -0.15(-2.90%)
Aug 19, 2015 5.417 5.417 4.991 5.064 69,381 -0.43(-7.75%)
Aug 18, 2015 5.730 5.730 5.431 5.490 12,930 -0.24(-4.18%)
Aug 17, 2015 5.813 5.901 5.730 5.730 24,896 -0.16(-2.66%)
Aug 14, 2015 5.877 5.886 5.877 5.886 1,657 -0.07(-1.15%)
Aug 13, 2015 5.872 5.999 5.872 5.955 11,299 +0.05(+0.91%)
Aug 12, 2015 5.828 5.916 5.813 5.901 12,944 -0.01(-0.17%)
Aug 11, 2015 5.784 5.911 5.784 5.911 16,921 +0.10(+1.68%)
Aug 10, 2015 5.867 5.872 5.813 5.813 11,906 -0.01(-0.17%)
Aug 07, 2015 5.837 5.837 5.775 5.823 6,917 +0.01(+0.17%)
Aug 06, 2015 5.803 5.881 5.779 5.813 16,249 -0.08(-1.33%)
Aug 05, 2015 5.881 6.008 5.881 5.891 7,860 -0.03(-0.58%)
Aug 04, 2015 6.072 6.072 5.926 5.926 16,825 -0.11(-1.78%)
Aug 03, 2015 6.053 6.092 6.033 6.033 6,707 -0.05(-0.88%)
Jul 31, 2015 6.087 6.136 6.087 6.087 28,634 -0.02(-0.32%)
Jul 30, 2015 6.111 6.190 6.067 6.107 14,974 +0.08(+1.38%)
Jul 29, 2015 5.960 6.146 5.960 6.023 7,972 -0.16(-2.51%)
Jul 28, 2015 5.926 6.203 5.926 6.179 16,521 +0.26(+4.39%)
Jul 27, 2015 5.872 6.062 5.872 5.919 15,677 +0.03(+0.54%)
Jul 24, 2015 5.965 5.965 5.861 5.887 9,317 -0.17(-2.81%)
Jul 23, 2015 6.028 6.184 5.897 6.058 29,100 +0.17(+2.81%)
Jul 22, 2015 5.853 6.165 5.853 5.892 47,552 +0.02(+0.41%)
Jul 21, 2015 6.096 6.111 5.863 5.868 50,143 -0.23(-3.83%)
Jul 20, 2015 6.126 6.228 6.101 6.101 7,076 -0.09(-1.42%)
Jul 17, 2015 6.092 6.228 6.092 6.189 23,873 +0.03(+0.55%)
Jul 16, 2015 6.038 6.223 6.038 6.155 30,028 +0.11(+1.85%)
Jul 15, 2015 6.267 6.267 6.038 6.043 28,935 -0.13(-2.13%)
Jul 14, 2015 6.179 6.325 6.038 6.174 18,191 -0.06(-0.94%)
Jul 13, 2015 6.252 6.316 6.140 6.233 19,298 -0.06(-1.01%)
Jul 10, 2015 6.379 6.379 6.291 6.296 11,798 -0.03(-0.46%)
Jul 09, 2015 6.247 6.379 6.247 6.325 21,187 +0.13(+2.12%)
Jul 08, 2015 6.330 6.330 6.043 6.194 18,232 +0.00(+0.00%)
Jul 07, 2015 6.160 6.267 6.092 6.194 42,785 -0.13(-2.11%)
Jul 06, 2015 6.613 6.622 6.294 6.327 33,566 -0.42(-6.25%)
Jul 02, 2015 6.705 6.749 6.749 6.749 14,170 -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.