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 )

8.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 8.416 8.530 8.245 8.331 7,801 -0.14(-1.68%)
Apr 27, 2017 8.501 8.643 8.188 8.473 12,740 -0.09(-1.00%)
Apr 26, 2017 8.814 8.842 8.658 8.558 34,928 -0.39(-4.34%)
Apr 25, 2017 8.468 9.396 8.440 8.946 42,898 +0.51(+6.00%)
Apr 24, 2017 8.749 8.946 8.440 8.440 23,890 -0.39(-4.46%)
Apr 21, 2017 8.496 9.228 8.496 8.834 53,482 +0.23(+2.61%)
Apr 20, 2017 8.468 8.974 8.468 8.609 34,877 +0.17(+2.00%)
Apr 19, 2017 8.130 8.468 8.074 8.440 41,067 +0.45(+5.63%)
Apr 18, 2017 7.568 8.156 7.568 7.990 44,195 +0.20(+2.53%)
Apr 17, 2017 7.540 7.821 7.455 7.793 20,120 +0.08(+1.09%)
Apr 13, 2017 7.793 7.793 7.441 7.708 12,727 -0.03(-0.36%)
Apr 12, 2017 7.708 7.765 7.680 7.736 10,050 +0.06(+0.73%)
Apr 11, 2017 7.877 7.877 7.427 7.680 51,884 -0.12(-1.48%)
Apr 10, 2017 7.877 7.990 7.764 7.796 19,639 -0.03(-0.32%)
Apr 07, 2017 7.427 7.821 7.427 7.821 14,147 +0.11(+1.46%)
Apr 06, 2017 7.652 7.708 7.494 7.708 10,151 +0.14(+1.86%)
Apr 05, 2017 7.596 7.829 7.557 7.568 14,456 -0.08(-1.10%)
Apr 04, 2017 7.599 7.849 7.036 7.652 51,397 +0.20(+2.64%)
Apr 03, 2017 7.452 7.593 7.314 7.455 14,492 +0.00(+0.00%)
Mar 31, 2017 7.286 7.511 7.033 7.455 15,467 +0.06(+0.76%)
Mar 30, 2017 7.540 7.839 7.399 7.399 34,031 -0.11(-1.50%)
Mar 29, 2017 7.202 7.540 7.033 7.511 41,697 +0.37(+5.19%)
Mar 28, 2017 7.144 7.199 7.088 7.141 15,839 -0.00(-0.01%)
Mar 27, 2017 7.005 7.182 6.838 7.142 29,823 +0.33(+4.87%)
Mar 24, 2017 6.949 7.020 6.785 6.810 10,139 -0.14(-2.00%)
Mar 23, 2017 7.033 7.033 6.755 6.949 26,105 -0.19(-2.72%)
Mar 22, 2017 7.311 7.311 6.783 7.144 28,864 -0.11(-1.53%)
Mar 21, 2017 7.131 7.325 6.897 7.255 36,904 +0.25(+3.57%)
Mar 20, 2017 6.477 7.108 6.477 7.005 40,597 +0.53(+8.15%)
Mar 17, 2017 6.477 6.505 6.449 6.477 7,549 +0.00(+0.00%)
Mar 16, 2017 6.366 6.477 6.338 6.477 3,894 +0.19(+3.10%)
Mar 15, 2017 6.333 6.393 6.282 6.282 1,913 -0.08(-1.31%)
Mar 14, 2017 6.261 6.393 6.227 6.366 23,343 +0.14(+2.19%)
Mar 13, 2017 6.143 6.282 6.143 6.229 5,018 +0.00(+0.04%)
Mar 10, 2017 6.143 6.227 6.143 6.227 15,620 +0.08(+1.36%)
Mar 09, 2017 6.143 6.215 6.143 6.143 10,912 +0.00(+0.00%)
Mar 08, 2017 6.227 6.227 6.143 6.143 8,583 -0.09(-1.44%)
Mar 07, 2017 6.254 6.291 6.143 6.233 11,688 -0.02(-0.30%)
Mar 06, 2017 6.150 6.252 6.088 6.252 18,600 +0.16(+2.69%)
Mar 03, 2017 6.121 6.143 6.088 6.088 4,180 +0.06(+0.92%)
Mar 02, 2017 6.143 6.254 6.032 6.032 23,075 -0.07(-1.12%)
Mar 01, 2017 6.227 6.227 6.088 6.100 2,144 +0.10(+1.60%)
Feb 28, 2017 6.199 6.254 6.004 6.004 9,673 -0.17(-2.70%)
Feb 27, 2017 6.310 6.381 6.115 6.171 19,494 -0.08(-1.33%)
Feb 24, 2017 6.143 6.338 6.143 6.254 14,699 +0.06(+1.02%)
Feb 23, 2017 6.164 6.274 6.054 6.191 13,707 +0.08(+1.35%)
Feb 22, 2017 6.577 6.665 6.109 6.109 42,402 -0.58(-8.64%)
Feb 21, 2017 7.292 7.375 6.632 6.687 43,635 -0.63(-8.65%)
Feb 17, 2017 7.320 7.320 7.320 0 +0.02(+0.23%)
Feb 16, 2017 7.375 7.375 7.267 7.303 12,611 -0.02(-0.23%)
Feb 15, 2017 7.168 7.347 7.168 7.320 9,861 +0.00(+0.04%)
Feb 14, 2017 7.320 7.320 7.265 7.317 3,495 +0.08(+1.10%)
Feb 13, 2017 7.365 7.365 7.168 7.237 8,750 +0.11(+1.54%)
Feb 10, 2017 7.375 7.375 7.127 7.127 5,589 -0.11(-1.52%)
Feb 09, 2017 7.292 7.430 7.237 7.237 14,403 -0.08(-1.13%)
Feb 08, 2017 7.265 7.344 7.265 7.320 3,706 +0.06(+0.76%)
Feb 07, 2017 7.210 7.320 7.093 7.265 11,901 -0.06(-0.75%)
Feb 06, 2017 7.402 7.416 7.210 7.320 11,449 -0.11(-1.48%)
Feb 03, 2017 7.017 7.565 6.962 7.430 20,999 +0.41(+5.88%)
Feb 02, 2017 6.934 7.017 6.742 7.017 14,374 +0.06(+0.79%)
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.