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 (%)
Mar 31, 2014 11.06 11.35 10.96 10.98 45,903 +0.17(+1.61%)
Mar 28, 2014 10.62 10.98 10.62 10.81 10,233 +0.23(+2.21%)
Mar 27, 2014 10.73 10.73 10.44 10.57 17,805 -0.04(-0.37%)
Mar 26, 2014 10.57 10.83 10.43 10.61 18,796 +0.16(+1.53%)
Mar 25, 2014 10.93 10.95 10.40 10.45 23,125 -0.24(-2.20%)
Mar 24, 2014 10.74 10.93 10.47 10.69 47,950 +0.43(+4.22%)
Mar 21, 2014 10.28 10.42 10.18 10.26 18,372 +0.10(+0.99%)
Mar 20, 2014 10.20 10.29 10.16 10.16 12,744 -0.04(-0.37%)
Mar 19, 2014 10.30 10.30 10.19 10.19 1,365 -0.10(-0.98%)
Mar 18, 2014 10.34 10.34 10.21 10.29 8,083 +0.11(+1.11%)
Mar 17, 2014 10.17 10.41 10.17 10.18 12,715 +0.07(+0.67%)
Mar 14, 2014 10.48 10.48 10.09 10.11 17,297 -0.02(-0.17%)
Mar 13, 2014 10.11 10.29 10.09 10.13 17,409 +0.03(+0.29%)
Mar 12, 2014 10.17 10.35 10.09 10.10 10,978 -0.08(-0.82%)
Mar 11, 2014 10.40 10.47 10.19 10.19 13,764 -0.24(-2.30%)
Mar 10, 2014 10.13 10.93 10.09 10.42 47,303 +0.33(+3.29%)
Mar 07, 2014 10.17 10.17 9.878 10.09 13,807 +0.00(+0.04%)
Mar 06, 2014 9.975 10.09 9.941 10.09 27,519 +0.21(+2.13%)
Mar 05, 2014 9.971 9.971 9.752 9.878 25,559 +0.09(+0.96%)
Mar 04, 2014 10.00 10.00 9.756 9.784 17,775 -0.19(-1.95%)
Mar 03, 2014 9.798 9.979 9.752 9.979 3,026 +0.24(+2.42%)
Feb 28, 2014 9.668 9.925 9.668 9.743 6,047 +0.07(+0.77%)
Feb 27, 2014 9.643 9.668 9.573 9.668 3,149 +0.15(+1.59%)
Feb 26, 2014 9.769 9.769 9.517 9.517 10,595 -0.25(-2.60%)
Feb 25, 2014 9.792 9.813 9.696 9.770 18,959 -0.02(-0.22%)
Feb 24, 2014 9.896 9.896 9.783 9.792 32,159 -0.07(-0.74%)
Feb 21, 2014 9.850 9.894 9.834 9.865 2,056 -0.09(-0.90%)
Feb 20, 2014 9.850 9.958 9.833 9.954 6,784 +0.16(+1.64%)
Feb 19, 2014 9.469 9.840 9.469 9.794 10,295 +0.14(+1.40%)
Feb 18, 2014 9.563 9.658 9.458 9.658 34,598 +0.28(+3.02%)
Feb 14, 2014 9.500 9.375 9.375 9.375 959 -0.14(-1.49%)
Feb 13, 2014 9.417 9.579 9.417 9.517 28,785 +0.14(+1.51%)
Feb 12, 2014 9.238 9.375 9.238 9.375 11,510 +0.13(+1.40%)
Feb 11, 2014 9.288 9.288 9.167 9.246 5,006 -0.09(-0.98%)
Feb 10, 2014 9.408 9.408 9.225 9.338 26,092 -0.07(-0.77%)
Feb 07, 2014 9.408 9.417 9.242 9.410 18,465 +0.10(+1.09%)
Feb 06, 2014 9.488 9.488 9.308 9.308 23,387 -0.07(-0.80%)
Feb 05, 2014 9.392 9.396 9.381 9.383 2,846 -0.07(-0.79%)
Feb 04, 2014 9.496 9.496 9.375 9.458 9,182 -0.00(-0.00%)
Feb 03, 2014 9.850 9.913 9.458 9.459 23,959 -0.02(-0.22%)
Jan 31, 2014 9.592 9.592 9.379 9.479 9,988 +0.01(+0.13%)
Jan 30, 2014 9.583 9.583 9.192 9.467 12,458 -0.03(-0.31%)
Jan 29, 2014 9.533 9.558 9.417 9.496 9,777 +0.09(+1.01%)
Jan 28, 2014 9.342 9.462 9.218 9.401 18,988 +0.06(+0.63%)
Jan 27, 2014 9.445 9.503 9.226 9.342 45,732 -0.16(-1.73%)
Jan 24, 2014 9.327 9.507 9.218 9.507 59,190 +0.20(+2.13%)
Jan 23, 2014 9.177 9.346 9.177 9.309 35,392 +0.15(+1.63%)
Jan 22, 2014 9.090 9.230 8.953 9.160 16,310 +0.07(+0.82%)
Jan 21, 2014 9.239 9.239 9.003 9.086 30,329 -0.13(-1.39%)
Jan 17, 2014 9.206 9.214 9.214 9.214 33,142 -0.04(-0.40%)
Jan 16, 2014 9.094 9.251 8.991 9.251 28,292 +0.18(+2.01%)
Jan 15, 2014 9.083 9.094 8.799 9.069 9,379 +0.06(+0.62%)
Jan 14, 2014 8.619 9.015 8.660 9.013 23,848 +0.35(+4.08%)
Jan 13, 2014 8.672 8.813 8.660 8.660 20,972 -0.11(-1.21%)
Jan 10, 2014 8.710 8.766 8.681 8.766 3,011 -0.02(-0.27%)
Jan 09, 2014 8.949 9.072 8.780 8.790 3,488 -0.21(-2.28%)
Jan 08, 2014 8.991 9.048 8.949 8.995 4,127 -0.08(-0.84%)
Jan 07, 2014 9.186 9.186 9.016 9.071 5,520 -0.00(-0.05%)
Jan 06, 2014 9.218 9.218 8.887 9.075 4,678 +0.08(+0.94%)
Jan 03, 2014 9.168 9.214 8.726 8.991 15,574 +0.02(+0.23%)
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.