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 (%)
May 31, 2022 15.47 18.31 15.47 16.60 113,064 +1.76(+11.89%)
May 27, 2022 22.64 23.74 13.44 14.83 316,824 -5.30(-26.31%)
May 26, 2022 17.59 21.01 17.59 20.13 194,717 +2.52(+14.29%)
May 25, 2022 16.48 17.62 15.53 17.62 73,456 +1.48(+9.20%)
May 24, 2022 15.78 16.48 15.26 16.13 83,083 +0.71(+4.62%)
May 23, 2022 13.42 16.03 13.42 15.42 135,313 +3.16(+25.80%)
May 20, 2022 11.36 12.58 10.95 12.26 42,062 +1.05(+9.40%)
May 19, 2022 11.07 11.90 10.95 11.20 30,805 -0.21(-1.87%)
May 18, 2022 11.41 11.68 10.94 11.42 19,762 -0.10(-0.87%)
May 17, 2022 11.24 11.87 11.24 11.52 30,998 +0.38(+3.43%)
May 16, 2022 9.857 11.55 9.857 11.14 41,788 +1.17(+11.74%)
May 13, 2022 10.24 10.65 9.412 9.966 42,891 -0.18(-1.74%)
May 12, 2022 11.00 11.00 9.815 10.14 29,643 -0.60(-5.55%)
May 11, 2022 10.39 10.77 10.39 10.74 20,493 +0.34(+3.23%)
May 10, 2022 10.67 10.89 9.798 10.40 84,239 -0.67(-6.06%)
May 09, 2022 13.21 13.21 10.52 11.07 98,679 -2.22(-16.72%)
May 06, 2022 11.15 14.04 10.91 13.30 151,163 +2.37(+21.64%)
May 05, 2022 10.89 11.06 10.49 10.93 56,954 +0.47(+4.49%)
May 04, 2022 10.90 10.90 10.25 10.46 29,431 +0.29(+2.80%)
May 03, 2022 10.82 10.82 10.07 10.18 43,045 +0.17(+1.68%)
May 02, 2022 10.22 10.91 9.974 10.01 27,748 -0.06(-0.58%)
Apr 29, 2022 10.15 10.88 9.983 10.07 50,842 +0.19(+1.95%)
Apr 28, 2022 10.12 10.12 9.613 9.873 19,012 +0.44(+4.64%)
Apr 27, 2022 9.195 9.960 9.020 9.436 22,117 +0.44(+4.90%)
Apr 26, 2022 8.654 9.283 8.654 8.995 27,249 +0.21(+2.37%)
Apr 25, 2022 9.220 9.370 8.098 8.788 113,505 -0.86(-8.88%)
Apr 22, 2022 10.48 10.66 9.644 9.644 22,500 -0.96(-9.02%)
Apr 21, 2022 10.97 10.97 10.07 10.60 33,676 -0.24(-2.22%)
Apr 20, 2022 10.07 10.85 10.04 10.84 28,710 +0.68(+6.71%)
Apr 19, 2022 10.80 10.90 9.985 10.16 48,421 -0.44(-4.16%)
Apr 18, 2022 9.926 10.60 9.478 10.60 76,061 +1.08(+11.35%)
Apr 14, 2022 9.145 9.877 8.912 9.519 59,012 +0.42(+4.57%)
Apr 13, 2022 8.812 9.103 8.406 9.103 52,832 +0.49(+5.63%)
Apr 12, 2022 8.064 8.626 7.991 8.618 22,080 +0.55(+6.76%)
Apr 11, 2022 8.314 8.322 7.680 8.073 39,260 -0.21(-2.51%)
Apr 08, 2022 7.873 8.314 7.873 8.280 50,114 +0.46(+5.84%)
Apr 07, 2022 7.881 7.981 7.649 7.823 20,100 +0.13(+1.67%)
Apr 06, 2022 7.981 7.981 7.600 7.694 23,426 -0.11(-1.44%)
Apr 05, 2022 7.898 7.963 7.565 7.806 31,755 +0.09(+1.19%)
Apr 04, 2022 7.632 7.890 7.416 7.715 79,283 +0.30(+4.04%)
Apr 01, 2022 7.083 7.432 7.067 7.416 14,987 +0.25(+3.48%)
Mar 31, 2022 7.033 7.424 6.867 7.166 19,641 -0.05(-0.69%)
Mar 30, 2022 7.258 7.549 7.067 7.216 26,745 -0.06(-0.88%)
Mar 29, 2022 7.971 7.971 7.149 7.280 62,529 -0.54(-6.93%)
Mar 28, 2022 8.768 8.768 7.469 7.823 126,540 -0.61(-7.21%)
Mar 25, 2022 7.806 8.875 7.806 8.431 139,335 +0.62(+8.00%)
Mar 24, 2022 7.289 7.971 7.277 7.806 91,425 +0.59(+8.20%)
Mar 23, 2022 6.796 7.215 6.796 7.215 20,668 +0.17(+2.39%)
Mar 22, 2022 6.985 7.157 6.985 7.046 26,649 -0.00(-0.06%)
Mar 21, 2022 6.894 7.297 6.656 7.050 47,589 +0.50(+7.65%)
Mar 18, 2022 6.812 6.812 6.492 6.549 17,403 -0.27(-3.98%)
Mar 17, 2022 6.746 7.114 6.631 6.820 75,214 -0.12(-1.78%)
Mar 16, 2022 7.305 7.305 6.787 6.943 62,234 -0.45(-6.11%)
Mar 15, 2022 7.009 7.724 7.009 7.395 55,958 +0.01(+0.11%)
Mar 14, 2022 7.716 7.724 6.755 7.387 38,013 -0.35(-4.56%)
Mar 11, 2022 6.705 7.749 6.253 7.741 111,919 +1.26(+19.39%)
Mar 10, 2022 6.639 6.726 6.163 6.483 114,638 -0.38(-5.51%)
Mar 09, 2022 6.804 7.796 6.565 6.861 99,866 -0.40(-5.54%)
Mar 08, 2022 8.217 8.710 6.574 7.264 177,364 -0.01(-0.11%)
Mar 07, 2022 7.494 8.587 6.985 7.272 408,038 +0.21(+2.91%)
Mar 04, 2022 6.574 7.346 6.204 7.067 173,598 +0.75(+11.83%)
Mar 03, 2022 6.607 6.631 6.097 6.319 21,000 -0.31(-4.71%)
Mar 02, 2022 6.861 6.980 6.409 6.631 49,559 -0.23(-3.35%)
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.