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 (%)
Jun 29, 2018 9.304 9.367 8.989 9.052 12,987 -0.54(-5.59%)
Jun 28, 2018 9.682 9.682 9.588 9.588 26,462 -0.01(-0.14%)
Jun 27, 2018 9.601 9.696 9.601 9.601 4,154 -0.03(-0.26%)
Jun 26, 2018 9.645 9.645 9.618 9.627 9,532 +0.03(+0.26%)
Jun 25, 2018 9.601 9.645 9.601 9.601 10,643 +0.00(+0.00%)
Jun 22, 2018 9.601 9.643 9.601 9.601 3,241 -0.03(-0.33%)
Jun 21, 2018 9.605 9.633 9.601 9.633 18,892 -0.01(-0.10%)
Jun 20, 2018 9.601 9.660 9.601 9.642 1,577 +0.01(+0.10%)
Jun 19, 2018 9.612 9.633 9.601 9.633 8,300 +0.00(+0.00%)
Jun 18, 2018 9.601 9.633 9.601 9.633 4,029 +0.00(+0.00%)
Jun 15, 2018 9.633 9.633 9.633 2,261 +0.00(+0.00%)
Jun 14, 2018 9.664 9.702 9.633 9.633 921 -0.04(-0.42%)
Jun 13, 2018 9.696 9.696 9.605 9.674 5,496 -0.02(-0.16%)
Jun 12, 2018 9.630 9.696 9.601 9.689 13,101 +0.06(+0.59%)
Jun 11, 2018 9.692 9.692 9.633 9.633 2,272 -0.02(-0.17%)
Jun 08, 2018 9.633 9.649 9.633 9.649 2,163 -0.05(-0.48%)
Jun 07, 2018 9.601 9.696 9.601 9.696 12,486 +0.03(+0.32%)
Jun 06, 2018 9.664 9.664 2,833 +0.06(+0.65%)
Jun 05, 2018 9.633 9.633 9.601 9.601 3,343 +0.00(+0.00%)
Jun 04, 2018 9.601 9.621 9.601 9.601 4,076 +0.00(+0.00%)
Jun 01, 2018 9.601 9.664 9.601 9.601 7,789 +0.06(+0.66%)
May 31, 2018 9.476 9.591 9.476 9.539 6,931 +0.06(+0.66%)
May 30, 2018 9.385 9.476 9.385 9.476 24,046 +0.16(+1.71%)
May 29, 2018 9.473 9.473 9.286 9.317 10,763 -0.09(-0.99%)
May 25, 2018 9.411 9.411 9.411 0 +0.09(+0.97%)
May 24, 2018 9.341 9.379 9.317 9.320 1,776 +0.03(+0.37%)
May 23, 2018 9.413 9.482 9.286 9.286 3,390 -0.06(-0.63%)
May 22, 2018 9.348 9.348 9.286 9.345 11,692 +0.03(+0.30%)
May 21, 2018 9.348 9.463 9.317 9.317 8,422 -0.03(-0.33%)
May 18, 2018 9.411 9.411 9.286 9.348 10,444 -0.21(-2.16%)
May 17, 2018 9.504 9.575 9.504 9.555 2,610 +0.08(+0.90%)
May 16, 2018 9.473 9.535 9.470 9.470 7,445 -0.10(-1.06%)
May 15, 2018 9.473 9.571 9.473 9.571 1,272 +0.02(+0.22%)
May 14, 2018 9.473 9.551 9.473 9.551 8,600 +0.08(+0.82%)
May 11, 2018 9.473 9.598 9.473 9.473 3,445 -0.16(-1.62%)
May 10, 2018 9.582 9.629 9.492 9.629 3,132 +0.07(+0.78%)
May 09, 2018 9.504 9.598 9.504 9.555 6,461 +0.02(+0.20%)
May 08, 2018 9.660 9.660 9.504 9.535 1,392 -0.04(-0.43%)
May 07, 2018 9.660 9.660 9.576 9.576 1,578 +0.02(+0.22%)
May 04, 2018 9.504 9.641 9.504 9.555 3,960 -0.11(-1.09%)
May 03, 2018 9.504 9.660 9.504 9.660 18,393 +0.06(+0.65%)
May 02, 2018 9.598 9.598 9.598 9.598 813 +0.00(+0.00%)
May 01, 2018 9.473 9.660 9.473 9.598 4,189 +0.09(+0.98%)
Apr 30, 2018 9.722 9.753 9.504 9.504 9,662 -0.28(-2.87%)
Apr 27, 2018 9.676 9.816 9.676 9.784 892 +0.07(+0.73%)
Apr 26, 2018 9.775 9.775 9.593 9.714 14,827 +0.12(+1.29%)
Apr 25, 2018 9.590 9.714 9.542 9.590 6,353 -0.12(-1.27%)
Apr 24, 2018 9.373 9.744 9.373 9.714 6,990 +0.37(+3.97%)
Apr 23, 2018 9.311 9.404 9.311 9.342 10,653 +0.03(+0.33%)
Apr 20, 2018 9.714 9.868 9.311 9.311 26,242 -0.22(-2.27%)
Apr 19, 2018 9.528 9.528 9.438 9.528 12,049 +0.03(+0.33%)
Apr 18, 2018 9.579 9.602 9.455 9.497 26,827 -0.01(-0.15%)
Apr 17, 2018 9.621 9.621 9.448 9.512 13,989 -0.17(-1.77%)
Apr 16, 2018 9.683 9.744 9.636 9.683 7,973 +0.12(+1.29%)
Apr 13, 2018 9.528 9.652 9.497 9.559 7,979 +0.15(+1.61%)
Apr 12, 2018 9.314 9.559 9.314 9.407 6,764 +0.06(+0.70%)
Apr 11, 2018 9.265 9.342 9.250 9.342 9,248 +0.19(+2.03%)
Apr 10, 2018 9.126 9.342 9.126 9.157 14,066 +0.06(+0.68%)
Apr 09, 2018 9.095 9.273 9.061 9.095 5,385 +0.09(+1.03%)
Apr 06, 2018 8.971 9.033 8.971 9.002 1,323 -0.06(-0.68%)
Apr 05, 2018 8.971 9.126 8.971 9.064 10,213 +0.06(+0.69%)
Apr 04, 2018 9.068 9.068 8.940 9.002 4,136 +0.00(+0.00%)
Apr 03, 2018 9.219 9.280 8.878 9.002 30,265 -0.25(-2.68%)
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.