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 )

9.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2017 6.713 6.796 6.655 6.742 11,624 -0.06(-0.85%)
Jun 29, 2017 6.972 6.972 6.598 6.799 10,114 -0.04(-0.56%)
Jun 28, 2017 6.896 6.969 6.799 6.838 12,712 -0.08(-1.12%)
Jun 27, 2017 6.944 7.030 6.915 6.915 9,229 -0.06(-0.82%)
Jun 26, 2017 6.915 7.141 6.915 6.973 7,212 +0.12(+1.71%)
Jun 23, 2017 6.742 6.855 6.742 6.855 2,928 +0.08(+1.22%)
Jun 22, 2017 6.687 6.858 6.630 6.773 14,629 +0.09(+1.28%)
Jun 21, 2017 6.715 6.887 6.658 6.687 6,780 -0.11(-1.68%)
Jun 20, 2017 6.658 6.887 6.485 6.801 11,031 +0.14(+2.15%)
Jun 19, 2017 6.944 6.944 6.430 6.658 34,411 -0.23(-3.32%)
Jun 16, 2017 6.973 6.983 6.801 6.887 14,179 -0.09(-1.23%)
Jun 15, 2017 7.373 7.373 6.973 6.973 42,356 -0.46(-6.15%)
Jun 14, 2017 7.573 7.573 7.373 7.430 11,082 -0.06(-0.76%)
Jun 13, 2017 7.625 7.661 7.458 7.487 8,563 -0.17(-2.20%)
Jun 12, 2017 7.601 7.773 7.576 7.656 10,543 -0.06(-0.74%)
Jun 09, 2017 7.522 7.716 7.522 7.713 8,769 +0.21(+2.82%)
Jun 08, 2017 7.401 7.606 7.401 7.501 13,798 +0.04(+0.57%)
Jun 07, 2017 7.544 7.544 7.441 7.458 5,063 -0.03(-0.38%)
Jun 06, 2017 7.487 7.701 7.487 7.487 6,683 -0.06(-0.82%)
Jun 05, 2017 7.621 7.621 7.472 7.549 5,516 -0.14(-1.80%)
Jun 02, 2017 7.573 7.741 7.573 7.687 6,010 +0.26(+3.46%)
Jun 01, 2017 7.001 7.544 7.001 7.430 25,538 +0.37(+5.26%)
May 31, 2017 7.895 7.937 7.058 7.058 48,659 -1.00(-12.41%)
May 30, 2017 8.367 8.487 7.859 8.059 31,785 -0.43(-5.05%)
May 26, 2017 8.459 8.487 8.401 8.487 4,145 +0.15(+1.80%)
May 25, 2017 8.337 8.471 8.337 8.337 7,597 +0.00(+0.00%)
May 24, 2017 8.451 8.451 8.312 8.337 3,214 -0.06(-0.68%)
May 23, 2017 8.407 8.407 8.326 8.394 5,298 -0.09(-1.00%)
May 22, 2017 8.270 8.479 8.151 8.479 8,694 +0.12(+1.42%)
May 19, 2017 8.167 8.422 8.025 8.360 23,377 +0.19(+2.36%)
May 18, 2017 8.054 8.224 8.054 8.167 12,310 +0.06(+0.70%)
May 17, 2017 8.252 8.252 8.082 8.110 13,114 -0.14(-1.72%)
May 16, 2017 8.082 8.379 7.994 8.252 8,371 +0.03(+0.34%)
May 15, 2017 8.195 8.476 7.958 8.224 10,365 +0.06(+0.69%)
May 12, 2017 7.884 8.167 7.872 8.167 14,228 +0.45(+5.88%)
May 11, 2017 7.515 7.884 7.515 7.713 13,408 +0.20(+2.64%)
May 09, 2017 7.515 534 -0.27(-3.47%)
May 08, 2017 7.797 7.884 7.766 7.785 2,761 +0.01(+0.19%)
May 05, 2017 7.742 7.827 7.731 7.770 16,571 +0.01(+0.15%)
May 04, 2017 7.997 8.337 7.515 7.758 33,487 -0.32(-4.01%)
May 03, 2017 8.252 8.281 7.940 8.082 8,808 -0.11(-1.38%)
May 02, 2017 8.167 8.422 8.139 8.195 8,233 -0.06(-0.69%)
May 01, 2017 8.366 8.641 8.085 8.252 16,790 -0.06(-0.68%)
Apr 28, 2017 8.394 8.507 8.224 8.309 7,821 -0.14(-1.68%)
Apr 27, 2017 8.479 8.621 8.167 8.451 12,774 -0.09(-1.00%)
Apr 26, 2017 8.791 8.819 8.635 8.536 35,019 -0.39(-4.34%)
Apr 25, 2017 8.446 9.372 8.418 8.923 43,010 +0.51(+6.00%)
Apr 24, 2017 8.727 8.923 8.418 8.418 23,952 -0.39(-4.46%)
Apr 21, 2017 8.474 9.204 8.474 8.811 53,621 +0.22(+2.61%)
Apr 20, 2017 8.446 8.951 8.446 8.586 34,968 +0.17(+2.00%)
Apr 19, 2017 8.109 8.446 8.053 8.418 41,174 +0.45(+5.63%)
Apr 18, 2017 7.548 8.134 7.548 7.969 44,311 +0.20(+2.53%)
Apr 17, 2017 7.520 7.801 7.436 7.772 20,173 +0.08(+1.09%)
Apr 13, 2017 7.772 7.772 7.422 7.688 12,760 -0.03(-0.36%)
Apr 12, 2017 7.688 7.744 7.660 7.716 10,076 +0.06(+0.73%)
Apr 11, 2017 7.857 7.857 7.408 7.660 52,019 -0.12(-1.48%)
Apr 10, 2017 7.857 7.969 7.744 7.775 19,690 -0.03(-0.32%)
Apr 07, 2017 7.408 7.801 7.408 7.801 14,184 +0.11(+1.46%)
Apr 06, 2017 7.632 7.688 7.474 7.688 10,178 +0.14(+1.86%)
Apr 05, 2017 7.576 7.808 7.538 7.548 14,494 -0.08(-1.10%)
Apr 04, 2017 7.579 7.829 7.018 7.632 51,531 +0.20(+2.64%)
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.