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 (%)
Nov 30, 2015 4.275 4.326 4.044 4.232 43,478 +0.01(+0.16%)
Nov 27, 2015 4.230 4.324 4.225 4.225 11,157 -0.04(-0.94%)
Nov 25, 2015 4.230 4.265 4.265 4.265 19,460 +0.00(+0.02%)
Nov 24, 2015 4.444 4.444 4.245 4.265 8,675 -0.11(-2.51%)
Nov 23, 2015 4.514 4.514 4.289 4.374 22,017 -0.16(-3.58%)
Nov 20, 2015 4.703 4.708 4.454 4.537 21,809 -0.27(-5.65%)
Nov 19, 2015 4.334 4.863 4.314 4.808 58,063 +0.49(+11.44%)
Nov 18, 2015 4.329 4.344 4.265 4.314 6,932 +0.02(+0.58%)
Nov 17, 2015 4.329 4.329 4.289 4.289 1,910 -0.02(-0.46%)
Nov 16, 2015 4.314 4.339 4.288 4.309 7,548 +0.05(+1.17%)
Nov 13, 2015 4.280 4.344 4.244 4.260 9,609 -0.05(-1.27%)
Nov 12, 2015 4.235 4.339 4.235 4.314 7,614 -0.01(-0.27%)
Nov 11, 2015 4.344 4.344 4.285 4.326 19,930 -0.02(-0.42%)
Nov 10, 2015 4.419 4.419 4.344 4.344 6,570 +0.07(+1.75%)
Nov 09, 2015 4.534 4.534 4.080 4.270 36,705 -0.24(-5.31%)
Nov 06, 2015 5.053 5.053 4.374 4.509 15,712 -0.58(-11.37%)
Nov 05, 2015 5.232 5.232 4.798 5.088 9,619 -0.06(-1.16%)
Nov 04, 2015 5.117 5.351 5.117 5.147 5,439 +0.10(+1.98%)
Nov 03, 2015 4.938 5.088 4.938 5.048 5,349 +0.03(+0.70%)
Nov 02, 2015 5.072 5.072 4.993 5.013 5,345 -0.07(-1.37%)
Oct 30, 2015 4.743 5.187 4.698 5.083 16,031 +0.36(+7.60%)
Oct 29, 2015 4.699 4.723 4.579 4.723 6,227 +0.12(+2.71%)
Oct 28, 2015 4.639 4.748 4.599 4.599 33,243 -0.10(-2.17%)
Oct 27, 2015 4.849 5.002 4.701 4.701 19,987 -0.22(-4.52%)
Oct 26, 2015 5.017 5.141 4.849 4.923 29,110 -0.09(-1.87%)
Oct 23, 2015 4.973 5.047 4.968 5.017 7,896 +0.05(+1.00%)
Oct 22, 2015 5.000 5.057 4.968 4.968 4,686 +0.00(+0.10%)
Oct 21, 2015 5.121 5.299 4.963 4.963 8,458 +0.00(+0.10%)
Oct 20, 2015 4.923 5.171 4.923 4.958 38,696 +0.00(+0.10%)
Oct 19, 2015 4.900 5.126 4.824 4.953 14,743 +0.12(+2.46%)
Oct 16, 2015 4.903 5.121 4.831 4.834 28,027 -0.10(-2.01%)
Oct 15, 2015 5.077 5.195 4.899 4.933 17,742 -0.17(-3.39%)
Oct 14, 2015 5.135 5.195 5.106 5.106 1,501 -0.09(-1.71%)
Oct 13, 2015 5.195 5.195 5.127 5.195 13,682 -0.20(-3.67%)
Oct 12, 2015 5.284 5.423 5.106 5.393 4,971 +0.16(+2.98%)
Oct 09, 2015 5.275 5.279 4.968 5.237 2,991 -0.03(-0.61%)
Oct 08, 2015 5.096 5.270 5.082 5.270 5,844 -0.01(-0.10%)
Oct 07, 2015 5.279 5.418 5.205 5.275 7,439 +0.13(+2.60%)
Oct 06, 2015 4.874 5.272 4.839 5.141 107,827 +0.14(+2.77%)
Oct 05, 2015 4.715 5.121 4.715 5.002 19,312 +0.26(+5.53%)
Oct 02, 2015 4.696 4.745 4.616 4.740 23,070 -0.10(-2.04%)
Oct 01, 2015 4.879 4.943 4.829 4.839 14,042 -0.04(-0.81%)
Sep 30, 2015 5.443 5.443 4.878 4.879 17,494 -0.57(-10.53%)
Sep 29, 2015 5.814 5.814 5.453 5.453 20,125 -0.19(-3.33%)
Sep 28, 2015 5.646 5.834 5.641 5.641 3,623 -0.13(-2.25%)
Sep 25, 2015 5.854 5.928 5.657 5.770 11,036 +0.11(+1.91%)
Sep 24, 2015 5.854 6.144 5.527 5.662 152,655 -0.03(-0.46%)
Sep 23, 2015 5.687 5.724 5.687 5.688 3,695 -0.02(-0.32%)
Sep 22, 2015 5.756 5.893 5.485 5.706 95,575 -0.05(-0.85%)
Sep 21, 2015 5.751 5.756 5.603 5.756 3,242 -0.00(-0.09%)
Sep 18, 2015 5.903 5.992 5.559 5.760 24,761 -0.14(-2.42%)
Sep 17, 2015 5.859 5.903 5.564 5.903 47,860 +0.11(+1.87%)
Sep 16, 2015 5.781 5.847 5.780 5.795 6,383 -0.11(-1.92%)
Sep 14, 2015 5.815 6.006 5.815 5.908 191 -0.03(-0.48%)
Sep 11, 2015 5.967 5.967 5.937 5.937 998 -0.03(-0.51%)
Sep 10, 2015 6.038 6.149 5.933 5.967 3,620 +0.03(+0.58%)
Sep 09, 2015 5.859 5.982 5.859 5.933 7,592 -0.15(-2.55%)
Sep 08, 2015 6.179 6.243 6.002 6.088 36,708 -0.21(-3.32%)
Sep 04, 2015 6.080 6.297 6.297 6.297 5,285 -0.00(-0.08%)
Sep 03, 2015 5.977 6.306 5.903 6.302 9,910 +0.40(+6.84%)
Sep 02, 2015 5.903 6.036 5.780 5.898 42,046 -0.03(-0.50%)
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.