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 )

8.200 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 10, 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 5.607 5.695 5.287 5.586 35,749 +0.14(+2.56%)
Jun 29, 2016 5.726 5.751 5.406 5.447 17,845 -0.21(-3.70%)
Jun 28, 2016 5.303 5.767 5.303 5.656 31,854 +0.52(+10.05%)
Jun 27, 2016 5.232 5.361 5.063 5.140 19,806 +0.09(+1.83%)
Jun 24, 2016 5.011 5.227 4.759 5.047 34,152 +0.04(+0.72%)
Jun 23, 2016 5.294 5.409 4.878 5.011 21,668 +0.11(+2.31%)
Jun 22, 2016 5.135 5.135 4.829 4.898 4,776 -0.26(-5.03%)
Jun 21, 2016 5.345 5.535 5.133 5.157 8,339 -0.05(-0.94%)
Jun 20, 2016 4.605 5.290 4.605 5.206 12,321 +0.58(+12.56%)
Jun 17, 2016 4.333 4.759 4.312 4.626 49,178 +0.30(+6.89%)
Jun 16, 2016 4.271 4.420 4.230 4.328 17,462 +0.10(+2.43%)
Jun 15, 2016 4.322 4.513 4.143 4.225 19,900 -0.03(-0.60%)
Jun 14, 2016 4.384 4.384 4.245 4.250 2,330 -0.17(-3.95%)
Jun 13, 2016 4.615 4.615 4.215 4.425 30,420 -0.11(-2.49%)
Jun 10, 2016 4.708 4.708 4.538 4.538 1,832 -0.19(-4.02%)
Jun 09, 2016 4.769 4.798 4.682 4.728 8,537 +0.02(+0.33%)
Jun 08, 2016 4.723 5.057 4.646 4.713 45,800 +0.10(+2.23%)
Jun 07, 2016 4.189 4.662 4.189 4.610 34,045 +0.47(+11.43%)
Jun 06, 2016 5.222 5.746 3.988 4.137 12,284 +0.06(+1.39%)
Jun 03, 2016 4.029 4.112 3.937 4.081 29,342 +0.19(+4.96%)
Jun 02, 2016 3.865 3.996 3.865 3.888 1,192 +0.02(+0.60%)
Jun 01, 2016 3.839 3.906 3.829 3.865 4,617 +0.01(+0.13%)
May 31, 2016 4.035 4.035 3.860 3.860 8,650 -0.09(-2.34%)
May 27, 2016 4.029 3.952 3.952 3.952 6,615 -0.02(-0.52%)
May 26, 2016 4.014 4.055 3.901 3.973 23,707 -0.06(-1.38%)
May 25, 2016 4.064 4.069 3.863 4.028 26,689 -0.05(-1.11%)
May 24, 2016 4.080 4.090 3.993 4.074 3,607 +0.04(+0.97%)
May 23, 2016 4.172 4.264 4.034 4.034 15,952 -0.11(-2.58%)
May 20, 2016 4.348 4.382 3.998 4.141 55,982 -0.20(-4.68%)
May 19, 2016 4.326 4.392 4.326 4.345 10,746 -0.01(-0.27%)
May 18, 2016 4.468 4.548 4.345 4.356 6,805 +0.03(+0.59%)
May 17, 2016 4.374 4.530 4.326 4.331 26,100 -0.06(-1.28%)
May 16, 2016 4.403 4.679 4.382 4.387 19,222 -0.01(-0.12%)
May 13, 2016 4.449 4.572 4.387 4.392 35,573 -0.05(-1.04%)
May 12, 2016 4.679 4.679 4.362 4.438 16,777 -0.26(-5.56%)
May 11, 2016 4.766 4.905 4.602 4.700 33,489 +0.09(+1.95%)
May 10, 2016 4.997 5.133 4.356 4.610 70,416 -0.28(-5.81%)
May 09, 2016 5.233 5.233 4.895 4.895 57,351 -0.09(-1.85%)
May 06, 2016 5.120 5.223 4.987 4.987 20,003 -0.01(-0.21%)
May 05, 2016 5.279 5.279 4.961 4.997 27,214 -0.32(-5.98%)
May 04, 2016 5.320 5.330 5.228 5.315 7,884 +0.08(+1.47%)
May 03, 2016 5.443 5.443 5.152 5.238 3,254 -0.14(-2.57%)
May 02, 2016 5.479 5.638 5.356 5.376 3,365 -0.10(-1.87%)
Apr 29, 2016 5.556 5.556 5.330 5.479 2,889 -0.10(-1.84%)
Apr 28, 2016 5.387 5.622 5.238 5.581 33,019 +0.16(+2.93%)
Apr 27, 2016 4.946 5.499 4.946 5.422 43,795 +0.44(+8.74%)
Apr 26, 2016 4.874 4.987 4.818 4.987 10,063 +0.12(+2.52%)
Apr 25, 2016 4.900 4.900 4.777 4.864 27,447 -0.06(-1.14%)
Apr 22, 2016 4.751 4.941 4.526 4.920 42,770 +0.10(+2.12%)
Apr 21, 2016 4.583 4.933 4.501 4.818 28,333 +0.07(+1.51%)
Apr 20, 2016 4.910 4.919 4.714 4.746 30,837 -0.18(-3.74%)
Apr 19, 2016 4.864 4.961 4.726 4.930 32,065 +0.22(+4.59%)
Apr 18, 2016 4.910 4.910 4.613 4.714 33,629 -0.02(-0.36%)
Apr 15, 2016 4.833 4.859 4.409 4.731 35,585 +0.00(+0.00%)
Apr 14, 2016 4.782 4.895 4.654 4.731 35,888 -0.01(-0.11%)
Apr 13, 2016 4.859 4.940 4.690 4.736 30,268 -0.08(-1.70%)
Apr 12, 2016 4.624 4.987 4.475 4.818 51,653 +0.34(+7.64%)
Apr 11, 2016 4.475 4.685 4.424 4.476 41,180 -0.02(-0.55%)
Apr 08, 2016 4.373 4.593 4.347 4.501 35,907 +0.15(+3.53%)
Apr 07, 2016 4.317 4.424 4.317 4.347 20,248 +0.01(+0.18%)
Apr 06, 2016 4.143 4.337 4.143 4.340 16,208 +0.04(+1.01%)
Apr 05, 2016 4.306 4.342 4.250 4.296 20,136 +0.03(+0.81%)
Apr 04, 2016 4.235 4.273 4.199 4.262 4,604 +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.