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 )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2016 5.582 5.669 5.263 5.561 35,909 +0.14(+2.56%)
Jun 29, 2016 5.700 5.726 5.382 5.423 17,925 -0.21(-3.70%)
Jun 28, 2016 5.279 5.741 5.279 5.631 31,997 +0.51(+10.05%)
Jun 27, 2016 5.209 5.337 5.040 5.117 19,895 +0.09(+1.83%)
Jun 24, 2016 4.989 5.204 4.738 5.024 34,305 +0.04(+0.72%)
Jun 23, 2016 5.270 5.385 4.856 4.989 21,766 +0.11(+2.31%)
Jun 22, 2016 5.112 5.112 4.808 4.876 4,798 -0.26(-5.03%)
Jun 21, 2016 5.321 5.511 5.110 5.134 8,376 -0.05(-0.94%)
Jun 20, 2016 4.584 5.266 4.584 5.183 12,377 +0.58(+12.56%)
Jun 17, 2016 4.313 4.738 4.293 4.605 49,399 +0.30(+6.89%)
Jun 16, 2016 4.252 4.400 4.211 4.308 17,540 +0.10(+2.43%)
Jun 15, 2016 4.303 4.492 4.124 4.206 19,989 -0.03(-0.60%)
Jun 14, 2016 4.364 4.364 4.226 4.231 2,341 -0.17(-3.95%)
Jun 13, 2016 4.595 4.595 4.196 4.405 30,557 -0.11(-2.49%)
Jun 10, 2016 4.687 4.687 4.518 4.518 1,841 -0.19(-4.02%)
Jun 09, 2016 4.748 4.776 4.661 4.707 8,575 +0.02(+0.33%)
Jun 08, 2016 4.702 5.035 4.625 4.692 46,006 +0.10(+2.23%)
Jun 07, 2016 4.170 4.641 4.170 4.590 34,198 +0.47(+11.43%)
Jun 06, 2016 5.198 5.720 3.970 4.119 12,340 +0.06(+1.39%)
Jun 03, 2016 4.011 4.093 3.919 4.063 29,474 +0.19(+4.96%)
Jun 02, 2016 3.848 3.978 3.848 3.871 1,198 +0.02(+0.60%)
Jun 01, 2016 3.822 3.889 3.812 3.848 4,637 +0.01(+0.13%)
May 31, 2016 4.017 4.017 3.843 3.843 8,689 -0.09(-2.34%)
May 27, 2016 4.011 3.935 3.935 3.935 6,645 -0.02(-0.52%)
May 26, 2016 3.996 4.037 3.884 3.955 23,814 -0.06(-1.38%)
May 25, 2016 4.046 4.051 3.846 4.010 26,809 -0.04(-1.11%)
May 24, 2016 4.062 4.072 3.975 4.055 3,623 +0.04(+0.97%)
May 23, 2016 4.153 4.245 4.016 4.016 16,024 -0.11(-2.58%)
May 20, 2016 4.329 4.362 3.980 4.123 56,233 -0.20(-4.68%)
May 19, 2016 4.306 4.373 4.306 4.325 10,795 -0.01(-0.27%)
May 18, 2016 4.448 4.528 4.326 4.337 6,836 +0.03(+0.59%)
May 17, 2016 4.354 4.510 4.306 4.311 26,217 -0.06(-1.29%)
May 16, 2016 4.383 4.658 4.362 4.368 19,308 -0.01(-0.12%)
May 13, 2016 4.429 4.551 4.368 4.373 35,732 -0.05(-1.04%)
May 12, 2016 4.658 4.658 4.342 4.419 16,853 -0.26(-5.56%)
May 11, 2016 4.745 4.883 4.582 4.679 33,639 +0.09(+1.95%)
May 10, 2016 4.975 5.110 4.337 4.590 70,732 -0.28(-5.81%)
May 09, 2016 5.209 5.209 4.873 4.873 57,609 -0.09(-1.85%)
May 06, 2016 5.097 5.199 4.965 4.965 20,092 -0.01(-0.21%)
May 05, 2016 5.255 5.255 4.939 4.975 27,336 -0.32(-5.98%)
May 04, 2016 5.296 5.306 5.204 5.291 7,919 +0.08(+1.47%)
May 03, 2016 5.419 5.419 5.129 5.215 3,269 -0.14(-2.57%)
May 02, 2016 5.454 5.613 5.332 5.352 3,380 -0.10(-1.87%)
Apr 29, 2016 5.531 5.531 5.306 5.454 2,902 -0.10(-1.84%)
Apr 28, 2016 5.363 5.597 5.215 5.556 33,167 +0.16(+2.93%)
Apr 27, 2016 4.924 5.475 4.924 5.398 43,991 +0.43(+8.74%)
Apr 26, 2016 4.853 4.965 4.797 4.965 10,108 +0.12(+2.52%)
Apr 25, 2016 4.878 4.878 4.756 4.842 27,569 -0.06(-1.14%)
Apr 22, 2016 4.730 4.919 4.506 4.898 42,960 +0.10(+2.12%)
Apr 21, 2016 4.562 4.911 4.481 4.797 28,459 +0.07(+1.51%)
Apr 20, 2016 4.888 4.897 4.693 4.725 30,975 -0.18(-3.74%)
Apr 19, 2016 4.842 4.939 4.705 4.909 32,208 +0.22(+4.59%)
Apr 18, 2016 4.888 4.888 4.593 4.693 33,779 -0.02(-0.36%)
Apr 15, 2016 4.812 4.837 4.389 4.710 35,743 +0.00(+0.00%)
Apr 14, 2016 4.761 4.873 4.634 4.710 36,047 -0.01(-0.11%)
Apr 13, 2016 4.837 4.918 4.669 4.715 30,403 -0.08(-1.70%)
Apr 12, 2016 4.603 4.964 4.455 4.797 51,883 +0.34(+7.64%)
Apr 11, 2016 4.455 4.664 4.404 4.456 41,364 -0.02(-0.55%)
Apr 08, 2016 4.354 4.572 4.328 4.481 36,067 +0.15(+3.53%)
Apr 07, 2016 4.298 4.404 4.298 4.328 20,338 +0.01(+0.18%)
Apr 06, 2016 4.124 4.318 4.124 4.320 16,280 +0.04(+1.01%)
Apr 05, 2016 4.287 4.323 4.231 4.277 20,226 +0.03(+0.81%)
Apr 04, 2016 4.216 4.254 4.180 4.243 4,625 +0.07(+1.62%)
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.