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 )

11.19 -0.09 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2022 9.397 10.02 9.164 9.423 44,913 -0.16(-1.71%)
Jun 29, 2022 10.91 10.91 9.509 9.587 39,874 -1.19(-11.06%)
Jun 28, 2022 9.533 11.17 9.533 10.78 94,862 +1.08(+11.18%)
Jun 27, 2022 10.23 10.25 9.328 9.695 49,443 +0.17(+1.79%)
Jun 24, 2022 9.576 9.960 9.030 9.524 46,000 +0.26(+2.86%)
Jun 23, 2022 11.95 11.95 8.927 9.260 145,805 -2.72(-22.72%)
Jun 22, 2022 12.44 12.97 11.95 11.98 42,293 -1.43(-10.69%)
Jun 21, 2022 13.40 14.22 11.96 13.42 48,034 +0.65(+5.08%)
Jun 17, 2022 14.59 15.36 12.76 12.77 60,943 -2.17(-14.51%)
Jun 16, 2022 15.83 15.86 14.43 14.94 37,086 -0.56(-3.63%)
Jun 15, 2022 14.59 16.10 14.59 15.50 44,339 +1.31(+9.20%)
Jun 14, 2022 15.69 16.78 13.72 14.19 62,882 -1.50(-9.57%)
Jun 13, 2022 16.44 16.60 14.97 15.69 43,050 -1.08(-6.46%)
Jun 10, 2022 17.58 17.60 16.43 16.78 43,947 -0.93(-5.25%)
Jun 09, 2022 18.35 18.56 17.21 17.71 51,097 -1.04(-5.55%)
Jun 08, 2022 18.89 19.07 18.37 18.75 76,478 +0.05(+0.27%)
Jun 07, 2022 18.78 18.99 18.35 18.70 62,787 +0.15(+0.78%)
Jun 06, 2022 18.05 19.54 18.05 18.55 45,292 +0.50(+2.79%)
Jun 03, 2022 18.87 19.54 17.58 18.05 70,901 -1.32(-6.83%)
Jun 02, 2022 18.14 20.47 18.01 19.37 90,290 +1.29(+7.13%)
Jun 01, 2022 18.09 18.43 16.64 18.08 76,086 +1.37(+8.22%)
May 31, 2022 15.58 18.43 15.58 16.71 112,306 +1.78(+11.89%)
May 27, 2022 22.80 23.90 13.53 14.94 314,699 -5.33(-26.31%)
May 26, 2022 17.71 21.16 17.71 20.27 193,411 +2.53(+14.29%)
May 25, 2022 16.59 17.74 15.63 17.74 72,963 +1.49(+9.20%)
May 24, 2022 15.89 16.59 15.36 16.24 82,526 +0.72(+4.62%)
May 23, 2022 13.51 16.14 13.51 15.52 134,406 +3.18(+25.80%)
May 20, 2022 11.43 12.67 11.02 12.34 41,780 +1.06(+9.40%)
May 19, 2022 11.15 11.98 11.03 11.28 30,599 -0.22(-1.87%)
May 18, 2022 11.49 11.76 11.02 11.49 19,629 -0.10(-0.87%)
May 17, 2022 11.32 11.95 11.32 11.60 30,791 +0.38(+3.43%)
May 16, 2022 9.923 11.63 9.923 11.21 41,508 +1.18(+11.74%)
May 13, 2022 10.31 10.72 9.476 10.03 42,603 -0.18(-1.74%)
May 12, 2022 11.07 11.07 9.881 10.21 29,444 -0.60(-5.55%)
May 11, 2022 10.46 10.84 10.46 10.81 20,355 +0.34(+3.23%)
May 10, 2022 10.74 10.96 9.864 10.47 83,674 -0.68(-6.06%)
May 09, 2022 13.30 13.30 10.59 11.15 98,017 -2.24(-16.72%)
May 06, 2022 11.22 14.14 10.98 13.39 150,149 +2.38(+21.64%)
May 05, 2022 10.96 11.13 10.56 11.00 56,572 +0.47(+4.49%)
May 04, 2022 10.97 10.97 10.32 10.53 29,234 +0.29(+2.80%)
May 03, 2022 10.89 10.89 10.13 10.24 42,756 +0.17(+1.68%)
May 02, 2022 10.29 10.98 10.04 10.08 27,562 -0.06(-0.58%)
Apr 29, 2022 10.22 10.95 10.05 10.13 50,501 +0.19(+1.95%)
Apr 28, 2022 10.19 10.19 9.678 9.940 18,885 +0.44(+4.64%)
Apr 27, 2022 9.257 10.03 9.081 9.500 21,969 +0.44(+4.90%)
Apr 26, 2022 8.713 9.346 8.713 9.056 27,066 +0.21(+2.37%)
Apr 25, 2022 9.282 9.433 8.152 8.847 112,743 -0.86(-8.88%)
Apr 22, 2022 10.55 10.73 9.709 9.709 22,349 -0.96(-9.02%)
Apr 21, 2022 11.05 11.05 10.14 10.67 33,450 -0.24(-2.22%)
Apr 20, 2022 10.14 10.92 10.11 10.91 28,518 +0.69(+6.71%)
Apr 19, 2022 10.87 10.97 10.05 10.23 48,096 -0.44(-4.16%)
Apr 18, 2022 9.993 10.67 9.542 10.67 75,551 +1.09(+11.35%)
Apr 14, 2022 9.207 9.943 8.972 9.583 58,616 +0.42(+4.57%)
Apr 13, 2022 8.872 9.165 8.463 9.165 52,478 +0.49(+5.63%)
Apr 12, 2022 8.119 8.684 8.045 8.676 21,932 +0.55(+6.76%)
Apr 11, 2022 8.370 8.378 7.732 8.127 38,997 -0.21(-2.51%)
Apr 08, 2022 7.926 8.370 7.926 8.336 49,777 +0.46(+5.84%)
Apr 07, 2022 7.935 8.035 7.700 7.876 19,965 +0.13(+1.67%)
Apr 06, 2022 8.035 8.035 7.652 7.746 23,269 -0.11(-1.44%)
Apr 05, 2022 7.951 8.016 7.616 7.859 31,542 +0.09(+1.19%)
Apr 04, 2022 7.683 7.944 7.466 7.767 78,751 +0.30(+4.04%)
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.