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 29, 2017 9.191 9.191 9.073 9.103 13,388 -0.15(-1.59%)
Sep 28, 2017 9.515 9.515 9.132 9.250 27,224 -0.19(-2.03%)
Sep 27, 2017 9.179 9.471 9.062 9.442 36,129 +0.38(+4.19%)
Sep 26, 2017 8.769 9.208 8.593 9.062 22,447 +0.29(+3.33%)
Sep 25, 2017 8.331 8.769 8.258 8.769 38,400 +0.44(+5.26%)
Sep 22, 2017 8.214 8.331 8.126 8.331 10,839 +0.18(+2.15%)
Sep 21, 2017 8.214 8.304 8.028 8.155 15,257 -0.03(-0.36%)
Sep 20, 2017 8.185 8.185 7.980 8.185 7,408 -0.02(-0.20%)
Sep 19, 2017 8.039 8.285 8.039 8.201 14,243 +0.19(+2.36%)
Sep 18, 2017 7.892 8.039 7.834 8.012 8,757 +0.00(+0.03%)
Sep 15, 2017 7.746 8.009 7.746 8.009 4,681 +0.12(+1.48%)
Sep 14, 2017 7.889 7.892 7.874 7.892 2,548 +0.15(+1.89%)
Sep 13, 2017 7.629 7.834 7.629 7.746 11,768 +0.06(+0.76%)
Sep 12, 2017 7.600 7.775 7.600 7.688 8,882 +0.09(+1.15%)
Sep 11, 2017 7.980 7.980 7.569 7.600 27,583 -0.38(-4.76%)
Sep 08, 2017 7.922 8.041 7.922 7.980 2,184 -0.03(-0.36%)
Sep 07, 2017 8.009 8.009 7.951 8.009 4,596 +0.00(+0.00%)
Sep 06, 2017 8.041 8.041 7.951 8.009 7,829 -0.12(-1.44%)
Sep 05, 2017 8.155 8.185 8.083 8.126 4,512 +0.05(+0.57%)
Sep 01, 2017 8.039 8.185 8.039 8.080 3,450 -0.02(-0.21%)
Aug 31, 2017 8.126 8.126 7.980 8.097 12,187 +0.20(+2.59%)
Aug 30, 2017 7.749 7.892 7.749 7.892 7,577 -0.06(-0.74%)
Aug 29, 2017 8.039 8.040 7.901 7.951 18,518 -0.11(-1.42%)
Aug 28, 2017 7.775 8.239 7.717 8.065 60,849 +0.29(+3.73%)
Aug 25, 2017 7.659 7.775 7.491 7.775 16,508 +0.14(+1.78%)
Aug 24, 2017 7.305 7.639 7.264 7.639 20,522 +0.33(+4.49%)
Aug 23, 2017 7.340 7.340 7.253 7.311 9,859 -0.02(-0.28%)
Aug 22, 2017 7.326 7.332 7.326 7.332 1,387 +0.14(+1.90%)
Aug 21, 2017 7.369 7.369 7.195 7.195 8,851 -0.12(-1.59%)
Aug 18, 2017 7.224 7.311 7.224 7.311 8,205 +0.12(+1.61%)
Aug 17, 2017 7.253 7.253 7.195 7.195 7,000 +0.06(+0.81%)
Aug 16, 2017 7.137 7.137 7.137 7.137 1,695 -0.09(-1.20%)
Aug 15, 2017 7.079 7.224 7.050 7.224 5,861 +0.09(+1.22%)
Aug 14, 2017 7.050 7.216 6.963 7.137 4,417 +0.12(+1.65%)
Aug 11, 2017 6.992 7.050 6.984 7.021 9,616 -0.06(-0.82%)
Aug 10, 2017 7.050 7.079 6.992 7.079 3,029 +0.03(+0.41%)
Aug 09, 2017 6.934 7.108 6.934 7.050 9,042 -0.06(-0.82%)
Aug 08, 2017 7.137 7.137 6.973 7.108 4,129 +0.04(+0.61%)
Aug 07, 2017 6.934 7.137 6.872 7.065 6,948 +0.17(+2.51%)
Aug 04, 2017 6.963 6.989 6.818 6.892 16,222 -0.13(-1.84%)
Aug 03, 2017 6.992 7.021 6.945 7.021 2,336 +0.05(+0.69%)
Aug 02, 2017 7.207 7.207 6.966 6.973 8,531 -0.13(-1.90%)
Aug 01, 2017 7.398 7.398 7.108 7.108 14,021 -0.26(-3.54%)
Jul 31, 2017 7.369 7.543 7.311 7.369 9,730 -0.09(-1.17%)
Jul 28, 2017 7.456 7.456 7.456 7.456 1,859 +0.20(+2.76%)
Jul 27, 2017 7.514 7.551 7.256 7.256 5,165 -0.16(-2.18%)
Jul 26, 2017 7.418 7.504 7.216 7.418 18,027 +0.06(+0.78%)
Jul 25, 2017 7.360 7.533 7.299 7.360 18,648 +0.14(+1.99%)
Jul 24, 2017 7.360 7.360 7.091 7.216 23,242 -0.06(-0.79%)
Jul 21, 2017 7.130 7.475 7.095 7.274 28,030 +0.32(+4.55%)
Jul 20, 2017 6.785 7.101 6.699 6.958 44,444 +0.26(+3.86%)
Jul 19, 2017 6.650 6.728 6.650 6.699 46,129 +0.06(+0.87%)
Jul 18, 2017 6.641 6.670 6.613 6.641 5,643 +0.03(+0.43%)
Jul 17, 2017 6.613 6.710 6.613 6.613 5,452 -0.06(-0.86%)
Jul 14, 2017 6.613 6.725 6.613 6.670 12,140 +0.03(+0.43%)
Jul 13, 2017 6.699 6.699 6.641 6.641 4,290 -0.09(-1.28%)
Jul 12, 2017 6.641 6.743 6.616 6.728 11,333 +0.06(+0.86%)
Jul 11, 2017 6.670 6.699 6.613 6.670 22,703 -0.05(-0.72%)
Jul 10, 2017 6.756 6.756 6.667 6.718 10,020 +0.05(+0.72%)
Jul 07, 2017 6.785 6.785 6.670 6.670 2,627 -0.12(-1.69%)
Jul 06, 2017 6.756 6.815 6.670 6.785 20,571 -0.03(-0.42%)
Jul 05, 2017 6.871 6.871 6.728 6.814 7,177 +0.06(+0.85%)
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.