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 (%)
Jul 30, 2021 4.745 4.798 4.480 4.659 12,493 -0.05(-1.08%)
Jul 29, 2021 4.584 4.815 4.584 4.710 17,607 +0.09(+1.85%)
Jul 28, 2021 4.624 4.632 4.518 4.624 20,121 +0.11(+2.43%)
Jul 27, 2021 4.781 4.781 4.444 4.514 34,874 -0.24(-4.95%)
Jul 26, 2021 4.702 4.781 4.702 4.750 2,009 +0.05(+1.00%)
Jul 23, 2021 4.734 4.851 4.702 4.702 7,351 -0.14(-2.91%)
Jul 22, 2021 4.828 4.938 4.812 4.844 25,658 -0.02(-0.48%)
Jul 21, 2021 4.844 4.938 4.777 4.867 35,713 -0.05(-1.11%)
Jul 20, 2021 4.841 5.047 4.828 4.922 11,082 +0.06(+1.29%)
Jul 19, 2021 4.985 5.047 4.695 4.859 32,612 -0.20(-3.88%)
Jul 16, 2021 5.408 5.411 4.992 5.055 8,016 -0.09(-1.83%)
Jul 15, 2021 5.298 5.419 5.039 5.149 34,762 -0.20(-3.67%)
Jul 14, 2021 5.181 5.737 5.173 5.345 147,617 +0.13(+2.40%)
Jul 13, 2021 5.157 5.329 5.071 5.220 54,319 +0.14(+2.78%)
Jul 12, 2021 4.922 5.204 4.922 5.079 8,176 +0.14(+2.86%)
Jul 09, 2021 4.773 5.862 4.750 4.938 203,511 +0.20(+4.13%)
Jul 08, 2021 4.734 4.961 4.702 4.742 107,707 +0.01(+0.15%)
Jul 07, 2021 4.812 4.992 4.734 4.735 17,429 -0.13(-2.73%)
Jul 06, 2021 5.047 5.047 4.859 4.867 18,365 -0.05(-0.95%)
Jul 02, 2021 4.961 5.118 4.871 4.914 20,403 -0.12(-2.34%)
Jul 01, 2021 4.961 5.126 4.914 5.032 51,218 +0.10(+2.07%)
Jun 30, 2021 4.820 5.094 4.820 4.930 8,400 +0.06(+1.29%)
Jun 29, 2021 5.008 5.039 4.836 4.867 7,973 -0.16(-3.16%)
Jun 28, 2021 4.878 5.065 4.807 5.026 72,807 +0.09(+1.90%)
Jun 25, 2021 4.893 5.034 4.815 4.932 38,359 +0.05(+1.12%)
Jun 24, 2021 4.995 4.995 4.651 4.878 51,752 +0.04(+0.81%)
Jun 23, 2021 4.784 4.924 4.604 4.838 75,352 +0.30(+6.72%)
Jun 22, 2021 4.698 4.807 4.534 4.534 57,150 -0.16(-3.49%)
Jun 21, 2021 4.463 5.433 4.457 4.698 427,119 +0.23(+5.25%)
Jun 18, 2021 4.838 4.838 4.338 4.463 56,753 -0.38(-7.75%)
Jun 17, 2021 4.776 4.846 4.690 4.838 20,754 +0.10(+2.02%)
Jun 16, 2021 4.690 4.830 4.627 4.742 12,451 +0.13(+2.83%)
Jun 15, 2021 4.729 4.792 4.612 4.612 20,638 -0.15(-3.12%)
Jun 14, 2021 4.838 4.838 4.760 4.760 8,351 +0.05(+1.16%)
Jun 11, 2021 4.846 4.846 4.706 4.706 28,932 +0.02(+0.33%)
Jun 10, 2021 4.620 4.721 4.604 4.690 5,672 +0.04(+0.84%)
Jun 09, 2021 4.604 4.932 4.534 4.651 30,720 +0.05(+1.02%)
Jun 08, 2021 4.620 4.745 4.604 4.604 42,772 +0.00(+0.00%)
Jun 07, 2021 4.706 4.846 4.596 4.604 14,423 -0.05(-1.17%)
Jun 04, 2021 4.838 5.010 4.552 4.659 58,042 +0.25(+5.67%)
Jun 03, 2021 4.502 4.502 4.335 4.409 24,867 -0.02(-0.35%)
Jun 02, 2021 4.354 4.534 4.205 4.424 38,482 +0.08(+1.89%)
Jun 01, 2021 4.092 4.424 4.041 4.342 51,526 +0.30(+7.45%)
May 28, 2021 4.190 4.369 3.994 4.041 55,965 -0.26(-6.00%)
May 27, 2021 4.002 4.362 3.979 4.299 156,911 +0.00(+0.03%)
May 26, 2021 4.298 4.335 4.134 4.298 92,722 +0.00(+0.00%)
May 25, 2021 4.104 4.402 4.104 4.298 17,050 +0.20(+4.91%)
May 24, 2021 4.469 4.492 4.097 4.097 53,577 -0.06(-1.43%)
May 21, 2021 4.089 4.678 3.911 4.156 262,880 +0.70(+20.26%)
May 20, 2021 3.501 3.598 3.389 3.456 24,174 -0.02(-0.64%)
May 19, 2021 3.389 3.575 3.374 3.479 13,337 -0.01(-0.21%)
May 18, 2021 3.441 3.538 3.389 3.486 17,277 +0.06(+1.74%)
May 17, 2021 3.538 4.097 3.404 3.426 76,303 +0.06(+1.77%)
May 14, 2021 3.717 3.851 3.196 3.367 194,209 -0.35(-9.42%)
May 13, 2021 4.037 5.765 3.129 3.717 3,533,593 -0.06(-1.58%)
May 12, 2021 3.166 3.782 3.166 3.777 133,705 +0.58(+18.08%)
May 11, 2021 3.203 3.203 3.114 3.198 1,161 +0.06(+1.99%)
May 10, 2021 3.203 3.263 3.099 3.136 26,201 -0.13(-3.88%)
May 07, 2021 3.292 3.389 3.237 3.263 7,465 +0.06(+1.74%)
May 06, 2021 3.307 3.389 3.151 3.207 18,939 -0.06(-1.94%)
May 05, 2021 3.300 3.315 3.203 3.270 20,303 -0.09(-2.66%)
May 04, 2021 3.136 3.515 3.136 3.359 47,334 +0.25(+8.15%)
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.