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 )

9.310 -0.190 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2017 7.642 7.642 7.066 7.149 39,013 -0.41(-5.43%)
Jan 30, 2017 7.614 7.614 7.423 7.559 11,796 -0.05(-0.72%)
Jan 27, 2017 7.614 7.888 7.503 7.614 33,489 +0.00(+0.05%)
Jan 26, 2017 6.933 7.692 6.933 7.610 86,213 +0.87(+12.85%)
Jan 25, 2017 6.635 6.744 6.500 6.744 48,325 +0.24(+3.75%)
Jan 24, 2017 6.662 6.771 6.392 6.500 61,156 -0.05(-0.83%)
Jan 23, 2017 6.879 6.879 6.337 6.554 53,581 -0.05(-0.82%)
Jan 20, 2017 6.500 6.761 6.347 6.608 63,292 +0.05(+0.82%)
Jan 19, 2017 5.742 6.771 5.714 6.555 79,710 +1.06(+19.22%)
Jan 18, 2017 5.528 5.528 5.498 5.498 6,147 +0.06(+1.09%)
Jan 17, 2017 5.496 5.498 5.438 5.438 5,819 -0.11(-2.05%)
Jan 13, 2017 5.552 5.552 5.552 0 +0.14(+2.50%)
Jan 12, 2017 5.617 5.830 5.362 5.417 15,670 -0.14(-2.44%)
Jan 11, 2017 5.444 5.606 5.389 5.552 9,507 +0.08(+1.49%)
Jan 10, 2017 5.606 5.606 5.254 5.471 76,025 -0.16(-2.88%)
Jan 09, 2017 5.552 5.714 5.525 5.633 9,596 +0.06(+1.12%)
Jan 06, 2017 5.742 5.866 5.471 5.571 36,355 -0.17(-2.97%)
Jan 05, 2017 5.769 6.175 5.742 5.742 23,993 -0.08(-1.40%)
Jan 04, 2017 5.769 5.850 5.742 5.823 9,762 +0.00(+0.00%)
Jan 03, 2017 5.796 5.958 5.769 5.823 26,160 -0.08(-1.38%)
Dec 30, 2016 5.904 5.904 5.904 0 +0.16(+2.83%)
Dec 29, 2016 5.714 5.769 5.714 5.742 12,435 +0.00(+0.00%)
Dec 28, 2016 5.796 5.823 5.606 5.742 25,152 -0.10(-1.78%)
Dec 27, 2016 6.248 6.436 5.765 5.846 56,792 -0.46(-7.23%)
Dec 23, 2016 6.302 6.302 6.302 0 +0.09(+1.47%)
Dec 22, 2016 6.034 6.275 6.034 6.211 12,166 +0.10(+1.58%)
Dec 21, 2016 6.007 6.183 6.004 6.114 45,109 +0.19(+3.17%)
Dec 20, 2016 6.298 6.409 5.899 5.926 28,833 -0.40(-6.36%)
Dec 19, 2016 6.060 6.436 5.819 6.329 41,425 +0.24(+3.96%)
Dec 16, 2016 5.846 6.114 5.765 6.087 8,944 +0.29(+5.09%)
Dec 15, 2016 5.846 5.854 5.765 5.792 3,568 -0.24(-4.00%)
Dec 14, 2016 6.007 6.060 6.007 6.034 1,549 +0.03(+0.45%)
Dec 13, 2016 6.060 6.073 5.953 6.007 7,888 -0.02(-0.36%)
Dec 12, 2016 5.985 6.103 5.899 6.028 13,506 +0.20(+3.49%)
Dec 09, 2016 5.765 6.034 5.765 5.825 33,215 +0.06(+1.03%)
Dec 08, 2016 5.631 5.768 5.631 5.765 27,735 +0.01(+0.14%)
Dec 07, 2016 5.497 5.765 5.497 5.757 23,001 +0.25(+4.57%)
Dec 06, 2016 5.524 5.524 5.497 5.506 3,009 +0.01(+0.15%)
Dec 05, 2016 5.497 5.605 5.497 5.497 23,202 -0.13(-2.33%)
Dec 02, 2016 5.631 5.631 5.609 5.629 1,079 +0.02(+0.38%)
Dec 01, 2016 5.565 5.685 5.565 5.607 6,313 -0.20(-3.46%)
Nov 30, 2016 5.631 5.808 5.470 5.808 10,120 +0.34(+6.12%)
Nov 29, 2016 5.417 5.559 5.417 5.473 3,732 -0.16(-2.76%)
Nov 23, 2016 5.629 210 +0.13(+2.44%)
Nov 22, 2016 5.392 5.551 5.392 5.495 4,341 +0.02(+0.43%)
Nov 21, 2016 5.631 5.631 5.312 5.471 21,473 -0.08(-1.44%)
Nov 18, 2016 5.480 5.567 5.392 5.551 5,024 +0.19(+3.47%)
Nov 17, 2016 5.195 5.488 5.195 5.365 8,154 +0.19(+3.68%)
Nov 16, 2016 5.078 5.175 5.077 5.175 2,046 +0.21(+4.19%)
Nov 15, 2016 4.754 4.967 4.754 4.967 12,115 +0.19(+3.89%)
Nov 14, 2016 4.834 4.834 4.781 4.781 20,076 -0.03(-0.55%)
Nov 11, 2016 4.781 4.861 4.781 4.807 2,563 +0.00(+0.00%)
Nov 10, 2016 4.967 4.993 4.768 4.807 66,067 -0.03(-0.55%)
Nov 09, 2016 4.728 4.914 4.728 4.834 3,326 +0.04(+0.83%)
Nov 08, 2016 5.092 5.092 4.781 4.794 10,568 -0.25(-5.00%)
Nov 07, 2016 5.047 5.047 5.047 5.047 1,157 -0.05(-1.04%)
Nov 04, 2016 5.232 5.259 5.020 5.100 3,013 +0.21(+4.35%)
Nov 03, 2016 5.206 5.232 4.887 4.887 9,756 -0.29(-5.64%)
Nov 02, 2016 5.312 5.551 4.861 5.179 147,432 -0.08(-1.52%)
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.