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 )

9.414 -0.016 (-0.17%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 26, 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 (%)
Jun 30, 2009 8.373 8.441 8.352 8.352 9,494 -0.15(-1.75%)
Jun 29, 2009 8.426 8.503 8.403 8.501 4,827 +0.11(+1.33%)
Jun 26, 2009 8.389 8.389 8.389 8.389 321 -0.04(-0.52%)
Jun 25, 2009 8.681 8.684 8.432 8.432 13,678 +0.00(+0.02%)
Jun 24, 2009 8.392 8.709 8.392 8.431 6,797 +0.03(+0.41%)
Jun 23, 2009 8.392 8.606 8.389 8.397 12,230 -0.04(-0.46%)
Jun 22, 2009 8.436 8.450 8.436 8.436 2,896 +0.01(+0.11%)
Jun 19, 2009 8.544 8.565 8.426 8.426 6,588 -0.12(-1.38%)
Jun 18, 2009 8.507 8.606 8.389 8.544 17,379 -0.01(-0.14%)
Jun 17, 2009 8.606 8.606 8.556 8.556 5,098 -0.03(-0.41%)
Jun 16, 2009 8.451 8.613 8.436 8.591 9,027 +0.03(+0.36%)
Jun 15, 2009 8.591 8.606 8.467 8.560 19,549 -0.06(-0.72%)
Jun 12, 2009 8.693 8.761 8.488 8.622 9,803 -0.07(-0.82%)
Jun 11, 2009 8.700 8.715 8.669 8.693 10,299 +0.13(+1.56%)
Jun 10, 2009 8.575 8.679 8.398 8.560 4,827 +0.12(+1.44%)
Jun 09, 2009 8.591 8.819 8.417 8.439 18,480 -0.14(-1.59%)
Jun 08, 2009 8.812 8.812 8.544 8.575 13,646 -0.36(-4.00%)
Jun 05, 2009 8.995 8.995 8.796 8.933 11,548 -0.06(-0.69%)
Jun 04, 2009 8.793 8.995 8.700 8.995 12,793 +0.20(+2.30%)
Jun 03, 2009 8.700 8.824 8.544 8.793 10,234 -0.04(-0.42%)
Jun 02, 2009 8.892 8.892 8.641 8.830 3,218 -0.10(-1.15%)
Jun 01, 2009 8.892 8.933 8.389 8.933 17,540 +0.42(+4.93%)
May 29, 2009 8.203 8.529 8.175 8.513 17,460 +0.31(+3.79%)
May 28, 2009 8.081 8.203 8.081 8.203 6,437 +0.06(+0.76%)
May 27, 2009 8.513 8.513 8.084 8.140 13,314 -0.40(-4.64%)
May 22, 2009 8.538 8.537 8.537 8.537 13,517 +0.04(+0.46%)
May 21, 2009 8.613 8.731 8.417 8.498 81,656 -0.02(-0.25%)
May 20, 2009 8.647 8.647 8.436 8.519 28,168 -0.24(-2.70%)
May 19, 2009 8.659 8.836 8.436 8.756 36,056 -0.02(-0.24%)
May 18, 2009 8.535 8.777 8.470 8.777 9,697 +0.07(+0.86%)
May 15, 2009 9.038 9.143 8.703 8.703 41,216 -0.55(-5.94%)
May 14, 2009 8.886 9.253 8.886 9.253 8,046 +0.37(+4.13%)
May 13, 2009 8.861 9.321 8.861 8.886 8,689 -0.56(-5.92%)
May 12, 2009 9.166 9.632 9.166 9.445 6,597 +0.36(+3.93%)
May 11, 2009 9.476 9.483 9.088 9.088 8,368 -0.67(-6.85%)
May 08, 2009 9.321 9.756 9.278 9.756 10,650 +0.60(+6.55%)
May 07, 2009 8.777 9.368 8.746 9.156 7,724 +0.41(+4.73%)
May 06, 2009 8.575 8.743 8.575 8.743 8,529 +0.12(+1.44%)
May 05, 2009 8.442 8.653 8.442 8.619 10,624 -0.08(-0.93%)
May 04, 2009 8.700 8.700 8.601 8.700 28,316 +0.22(+2.56%)
May 01, 2009 8.613 8.777 8.467 8.482 9,262 -0.03(-0.38%)
Apr 30, 2009 8.613 8.712 8.478 8.515 4,303 -0.11(-1.24%)
Apr 29, 2009 8.513 8.715 8.513 8.622 1,609 +0.09(+1.06%)
Apr 28, 2009 8.206 8.759 8.206 8.532 14,612 -0.09(-1.05%)
Apr 27, 2009 8.398 8.622 8.395 8.622 8,084 +0.20(+2.43%)
Apr 24, 2009 8.687 8.687 8.417 8.417 3,379 +0.03(+0.34%)
Apr 23, 2009 8.414 8.423 8.389 8.389 5,986 -0.02(-0.19%)
Apr 22, 2009 8.395 8.653 8.389 8.405 11,683 +0.01(+0.15%)
Apr 21, 2009 8.575 8.979 8.389 8.392 13,099 -0.03(-0.33%)
Apr 20, 2009 8.703 8.703 8.420 8.420 8,689 -0.16(-1.81%)
Apr 17, 2009 8.544 8.653 8.467 8.575 24,161 -0.08(-0.90%)
Apr 16, 2009 8.815 8.815 8.653 8.653 5,957 +0.07(+0.87%)
Apr 15, 2009 8.218 8.830 8.016 8.579 32,622 +0.34(+4.19%)
Apr 14, 2009 8.210 8.401 8.078 8.234 4,982 -0.08(-0.97%)
Apr 13, 2009 8.544 9.068 8.231 8.314 15,963 -0.39(-4.43%)
Apr 09, 2009 9.181 9.181 8.544 8.700 17,701 -0.01(-0.07%)
Apr 08, 2009 8.622 8.765 8.358 8.706 16,478 +0.01(+0.07%)
Apr 07, 2009 8.700 8.862 8.700 8.700 6,597 -0.20(-2.27%)
Apr 06, 2009 8.544 9.010 8.544 8.902 8,345 +0.20(+2.32%)
Apr 03, 2009 8.389 8.819 8.386 8.700 2,896 +0.31(+3.70%)
Apr 02, 2009 8.389 8.389 8.389 8.389 965 +0.00(+0.00%)
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.