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 )

8.860 -0.380 (-4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 28, 2013 9.150 9.154 8.608 9.000 9,352 +0.00(+0.00%)
Jun 27, 2013 8.941 9.162 8.909 9.000 19,787 +0.29(+3.27%)
Jun 26, 2013 8.434 8.881 8.434 8.715 4,191 +0.29(+3.39%)
Jun 25, 2013 8.460 8.657 8.405 8.429 8,531 -0.03(-0.37%)
Jun 24, 2013 8.846 8.846 8.452 8.460 8,828 -0.17(-1.92%)
Jun 21, 2013 8.752 8.858 8.460 8.626 5,456 +0.04(+0.46%)
Jun 20, 2013 8.578 8.751 8.437 8.586 15,196 -0.17(-1.93%)
Jun 19, 2013 8.657 8.755 8.657 8.755 2,668 -0.10(-1.16%)
Jun 18, 2013 8.464 8.858 8.464 8.858 13,013 +0.22(+2.55%)
Jun 17, 2013 8.574 8.657 8.571 8.637 10,190 -0.04(-0.41%)
Jun 14, 2013 8.598 8.704 8.571 8.673 4,655 -0.07(-0.77%)
Jun 13, 2013 8.578 8.755 8.559 8.740 1,923 -0.12(-1.33%)
Jun 12, 2013 8.854 8.857 8.644 8.857 2,683 +0.29(+3.35%)
Jun 11, 2013 8.618 8.857 8.571 8.571 1,534 +0.01(+0.14%)
Jun 10, 2013 8.460 8.696 8.460 8.559 3,959 +0.10(+1.16%)
Jun 07, 2013 8.940 9.011 8.460 8.460 21,692 -0.31(-3.54%)
Jun 06, 2013 8.917 8.935 8.771 8.771 3,392 +0.03(+0.31%)
Jun 05, 2013 8.893 8.972 8.327 8.744 25,344 -0.18(-2.02%)
Jun 04, 2013 8.763 9.029 8.755 8.924 16,528 +0.04(+0.43%)
Jun 03, 2013 9.342 9.342 8.830 8.885 13,951 -0.60(-6.35%)
May 31, 2013 9.436 9.487 9.121 9.487 7,128 +0.22(+2.35%)
May 30, 2013 9.759 9.759 9.270 9.270 15,923 -0.19(-2.01%)
May 29, 2013 9.700 9.700 9.440 9.460 16,139 -0.13(-1.33%)
May 28, 2013 9.838 9.911 9.571 9.587 8,448 -0.34(-3.44%)
May 24, 2013 9.705 9.977 9.607 9.929 5,349 +0.20(+2.01%)
May 23, 2013 9.854 10.01 9.693 9.733 10,181 -0.12(-1.23%)
May 22, 2013 10.03 10.05 9.815 9.854 10,405 -0.18(-1.76%)
May 21, 2013 9.815 10.03 9.811 10.03 7,939 +0.04(+0.43%)
May 20, 2013 10.00 10.05 9.988 9.988 5,894 +0.00(+0.04%)
May 17, 2013 9.952 9.984 9.893 9.984 4,034 +0.06(+0.61%)
May 16, 2013 9.893 9.947 9.815 9.923 13,482 -0.19(-1.84%)
May 15, 2013 9.815 10.16 9.815 10.11 21,345 +0.19(+1.92%)
May 13, 2013 9.823 9.922 9.823 9.919 7,200 +0.00(+0.01%)
May 10, 2013 9.834 9.918 9.740 9.918 12,310 +0.05(+0.53%)
May 09, 2013 9.850 10.01 9.850 9.866 18,416 -0.08(-0.83%)
May 08, 2013 9.850 9.972 9.850 9.948 31,880 +0.06(+0.64%)
May 07, 2013 9.834 9.933 9.834 9.885 37,665 +0.03(+0.28%)
May 06, 2013 9.858 9.858 9.815 9.858 13,074 +0.04(+0.40%)
May 03, 2013 9.854 9.854 9.819 9.819 8,217 -0.03(-0.32%)
May 02, 2013 9.854 9.882 9.815 9.850 4,839 +0.03(+0.28%)
May 01, 2013 9.787 9.889 9.787 9.822 14,720 -0.09(-0.86%)
Apr 30, 2013 9.913 10.03 9.815 9.908 13,010 -0.12(-1.22%)
Apr 29, 2013 9.760 10.03 9.760 10.03 12,399 +0.22(+2.20%)
Apr 26, 2013 9.868 9.868 9.799 9.815 1,413 -0.01(-0.08%)
Apr 25, 2013 9.955 9.955 9.750 9.823 12,868 -0.02(-0.20%)
Apr 24, 2013 9.842 9.904 9.546 9.842 3,591 -0.13(-1.33%)
Apr 23, 2013 9.888 9.975 9.585 9.975 71,808 +0.07(+0.75%)
Apr 22, 2013 9.667 9.955 9.667 9.901 6,813 +0.25(+2.54%)
Apr 19, 2013 9.542 9.808 9.530 9.655 15,739 +0.12(+1.31%)
Apr 18, 2013 9.487 9.745 9.480 9.530 14,205 +0.04(+0.42%)
Apr 17, 2013 9.503 9.745 9.413 9.491 4,204 -0.16(-1.62%)
Apr 16, 2013 9.561 9.784 9.051 9.647 13,930 -0.10(-1.00%)
Apr 15, 2013 9.990 9.990 9.659 9.745 11,983 -0.27(-2.72%)
Apr 12, 2013 9.756 10.02 9.752 10.02 7,006 +0.14(+1.38%)
Apr 11, 2013 9.550 9.881 9.386 9.881 27,784 +0.41(+4.32%)
Apr 10, 2013 9.530 9.534 9.374 9.472 6,937 +0.04(+0.41%)
Apr 09, 2013 9.600 9.600 9.374 9.433 8,545 -0.20(-2.10%)
Apr 08, 2013 9.538 9.643 8.903 9.636 12,209 +0.27(+2.83%)
Apr 05, 2013 9.363 9.628 9.347 9.370 14,300 +0.02(+0.17%)
Apr 04, 2013 9.218 9.507 9.140 9.355 7,329 -0.00(-0.04%)
Apr 03, 2013 9.507 9.507 9.160 9.358 5,690 -0.20(-2.04%)
Apr 02, 2013 9.480 9.569 9.176 9.554 10,998 +0.09(+0.91%)
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.