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, 2018 8.566 8.566 8.566 8.566 307 -0.00(-0.00%)
Nov 29, 2018 8.582 8.582 8.566 8.566 5,853 +0.01(+0.10%)
Nov 28, 2018 8.538 8.569 8.538 8.558 1,861 +0.02(+0.24%)
Nov 27, 2018 8.538 8.596 8.538 8.538 9,055 -0.01(-0.10%)
Nov 26, 2018 8.578 8.587 8.546 8.546 2,263 -0.08(-0.95%)
Nov 23, 2018 8.628 8.628 8.628 8.628 464 +0.00(+0.00%)
Nov 21, 2018 8.628 8.628 8.628 0 +0.09(+1.02%)
Nov 20, 2018 8.538 8.598 8.538 8.541 10,960 -0.01(-0.11%)
Nov 19, 2018 8.583 8.602 8.550 8.550 4,577 -0.05(-0.60%)
Nov 16, 2018 8.538 8.602 8.538 8.602 1,394 +0.00(+0.05%)
Nov 15, 2018 8.647 8.647 8.557 8.598 4,834 -0.05(-0.57%)
Nov 14, 2018 8.576 8.647 8.563 8.647 5,496 +0.07(+0.83%)
Nov 13, 2018 8.544 8.604 8.544 8.576 3,857 -0.03(-0.35%)
Nov 12, 2018 8.589 8.609 8.525 8.606 33,884 +0.06(+0.73%)
Nov 09, 2018 8.573 8.573 8.544 8.544 619 +0.00(+0.00%)
Nov 08, 2018 8.641 8.641 8.544 8.544 5,327 -0.10(-1.19%)
Nov 07, 2018 8.641 8.647 8.635 8.647 3,063 +0.10(+1.21%)
Nov 06, 2018 8.642 8.642 8.544 8.544 6,385 -0.07(-0.82%)
Nov 05, 2018 8.602 8.660 8.602 8.615 3,296 +0.07(+0.83%)
Nov 02, 2018 8.647 8.712 8.544 8.544 10,072 -0.12(-1.34%)
Nov 01, 2018 8.538 8.660 8.538 8.660 7,259 +0.12(+1.44%)
Oct 31, 2018 8.609 8.647 8.502 8.538 18,637 -0.09(-1.05%)
Oct 30, 2018 8.621 8.683 8.609 8.628 11,949 +0.02(+0.19%)
Oct 29, 2018 8.676 8.676 8.612 8.612 5,099 -0.01(-0.07%)
Oct 26, 2018 8.612 8.644 8.612 8.618 7,496 +0.01(+0.07%)
Oct 25, 2018 8.650 8.669 8.612 8.612 5,716 +0.00(+0.00%)
Oct 24, 2018 8.708 8.708 8.612 8.612 16,148 -0.10(-1.11%)
Oct 23, 2018 8.766 8.798 8.612 8.708 18,718 -0.24(-2.68%)
Oct 22, 2018 8.887 8.977 8.887 8.948 4,243 +0.07(+0.83%)
Oct 19, 2018 8.695 8.938 8.695 8.874 5,934 +0.22(+2.51%)
Oct 18, 2018 9.015 9.015 8.599 8.657 17,681 -0.36(-3.98%)
Oct 17, 2018 9.046 9.092 9.015 9.015 5,464 -0.01(-0.14%)
Oct 16, 2018 9.028 9.060 9.028 9.028 1,357 +0.03(+0.33%)
Oct 15, 2018 8.998 8.998 8.998 8.998 1,385 -0.05(-0.54%)
Oct 12, 2018 9.073 9.073 9.015 9.047 2,655 +0.07(+0.79%)
Oct 11, 2018 9.143 9.143 8.976 8.976 6,192 -0.18(-1.97%)
Oct 10, 2018 9.156 9.156 9.150 9.156 837 +0.00(+0.00%)
Oct 09, 2018 9.153 9.156 9.153 9.156 1,029 -0.08(-0.84%)
Oct 08, 2018 9.156 9.251 9.156 9.233 5,755 +0.01(+0.07%)
Oct 05, 2018 9.233 9.259 9.150 9.227 4,997 +0.06(+0.63%)
Oct 04, 2018 9.230 9.230 9.169 9.169 423 +0.03(+0.28%)
Oct 03, 2018 9.143 9.220 9.143 9.143 3,623 -0.02(-0.23%)
Oct 02, 2018 9.143 9.164 9.143 9.164 1,892 -0.01(-0.09%)
Oct 01, 2018 9.124 9.173 9.124 9.173 5,372 +0.01(+0.11%)
Sep 28, 2018 9.163 9.163 9.163 9.163 468 +0.04(+0.39%)
Sep 27, 2018 9.127 9.127 9.127 9.127 793 -0.03(-0.31%)
Sep 26, 2018 9.133 9.161 9.133 9.156 1,744 +0.02(+0.25%)
Sep 25, 2018 9.133 9.165 9.133 9.133 4,214 +0.00(+0.00%)
Sep 24, 2018 9.133 9.171 9.133 9.133 4,459 +0.00(+0.00%)
Sep 21, 2018 9.196 9.196 9.133 9.133 1,099 -0.06(-0.66%)
Sep 20, 2018 9.260 9.260 9.069 9.193 10,728 +0.12(+1.37%)
Sep 19, 2018 9.129 9.129 9.069 9.069 623 +0.00(+0.00%)
Sep 18, 2018 9.069 9.101 9.069 9.069 927 -0.03(-0.35%)
Sep 17, 2018 9.069 9.101 9.069 9.101 1,404 +0.03(+0.35%)
Sep 14, 2018 9.069 9.101 9.069 9.069 3,928 -0.04(-0.49%)
Sep 13, 2018 9.101 9.113 9.101 9.113 3,483 +0.00(+0.03%)
Sep 12, 2018 9.113 9.130 9.101 9.111 1,772 -0.04(-0.39%)
Sep 11, 2018 9.101 9.146 9.101 9.146 3,414 +0.01(+0.15%)
Sep 10, 2018 9.228 9.228 9.133 9.133 714 +0.06(+0.70%)
Sep 07, 2018 9.107 9.107 9.069 9.069 1,885 -0.03(-0.35%)
Sep 06, 2018 9.101 9.175 9.069 9.101 4,229 +0.03(+0.35%)
Sep 05, 2018 9.101 9.101 9.069 9.069 3,483 -0.03(-0.35%)
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.