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 (%)
Oct 31, 2016 5.339 5.339 5.179 5.206 17,006 -0.19(-3.45%)
Oct 28, 2016 5.376 5.392 5.376 5.392 1,605 +0.11(+2.01%)
Oct 27, 2016 5.312 5.418 5.179 5.286 15,381 -0.02(-0.34%)
Oct 26, 2016 5.356 5.435 5.120 5.304 17,112 -0.05(-0.98%)
Oct 25, 2016 5.934 5.986 5.317 5.356 58,350 -0.63(-10.53%)
Oct 24, 2016 6.564 6.695 5.855 5.986 48,154 -0.50(-7.69%)
Oct 21, 2016 6.004 6.748 6.004 6.485 45,378 +0.50(+8.33%)
Oct 20, 2016 5.514 6.196 5.514 5.986 41,061 +0.47(+8.57%)
Oct 19, 2016 4.857 5.603 4.855 5.514 75,108 +0.77(+16.32%)
Oct 18, 2016 4.621 4.752 4.621 4.740 6,381 +0.09(+2.00%)
Oct 17, 2016 4.696 4.696 4.621 4.647 3,488 -0.00(-0.02%)
Oct 14, 2016 4.648 4.648 4.648 4.648 554 -0.10(-2.19%)
Oct 13, 2016 4.579 4.779 4.569 4.752 14,794 +0.18(+4.00%)
Oct 12, 2016 4.726 4.726 4.569 4.569 4,379 -0.29(-5.90%)
Oct 11, 2016 4.856 4.856 4.856 4.856 599 +0.20(+4.37%)
Oct 10, 2016 4.600 4.726 4.600 4.653 4,515 +0.14(+3.02%)
Oct 07, 2016 4.569 4.637 4.422 4.516 16,733 -0.05(-1.03%)
Oct 06, 2016 4.385 4.642 4.385 4.563 6,667 +0.16(+3.59%)
Oct 05, 2016 4.490 4.495 4.332 4.405 18,376 +0.04(+0.83%)
Oct 04, 2016 4.397 4.427 4.343 4.369 8,758 +0.03(+0.60%)
Oct 03, 2016 4.364 4.561 4.343 4.343 12,983 -0.04(-0.84%)
Sep 30, 2016 4.453 4.464 4.380 4.380 4,000 -0.12(-2.57%)
Sep 29, 2016 4.464 4.590 4.464 4.495 7,324 +0.08(+1.78%)
Sep 28, 2016 4.721 4.779 4.264 4.416 33,980 -0.23(-4.87%)
Sep 27, 2016 4.679 4.949 4.642 4.642 17,242 -0.03(-0.56%)
Sep 26, 2016 4.637 4.694 4.637 4.668 6,106 +0.08(+1.65%)
Sep 23, 2016 4.655 4.655 4.548 4.593 5,275 +0.02(+0.51%)
Sep 22, 2016 4.694 4.694 4.491 4.569 11,523 -0.08(-1.79%)
Sep 21, 2016 4.642 4.653 4.486 4.653 10,193 +0.02(+0.34%)
Sep 20, 2016 4.340 4.851 4.340 4.637 53,393 +0.35(+8.15%)
Sep 19, 2016 4.298 4.338 4.258 4.288 7,653 +0.03(+0.67%)
Sep 16, 2016 4.241 4.419 4.241 4.259 40,939 -0.04(-1.03%)
Sep 15, 2016 4.262 4.339 4.262 4.303 19,284 +0.05(+1.23%)
Sep 14, 2016 4.486 4.486 4.241 4.251 35,021 -0.21(-4.79%)
Sep 13, 2016 4.642 4.648 4.465 4.465 10,825 -0.20(-4.36%)
Sep 12, 2016 4.582 4.668 4.582 4.668 4,882 +0.09(+2.05%)
Sep 09, 2016 4.648 4.648 4.564 4.575 4,884 +0.01(+0.11%)
Sep 08, 2016 4.648 4.726 4.569 4.569 20,499 -0.03(-0.57%)
Sep 07, 2016 4.548 4.622 4.548 4.595 6,359 +0.04(+0.80%)
Sep 06, 2016 4.564 4.609 4.517 4.559 10,080 -0.05(-1.13%)
Sep 02, 2016 4.668 4.611 4.611 4.611 1,917 +0.01(+0.11%)
Sep 01, 2016 4.564 4.700 4.522 4.606 11,935 +0.02(+0.34%)
Aug 31, 2016 4.658 4.658 4.538 4.590 8,011 -0.10(-2.22%)
Aug 30, 2016 4.762 4.811 4.642 4.695 18,732 -0.03(-0.66%)
Aug 29, 2016 4.851 4.851 4.726 4.726 44,534 +0.04(+0.91%)
Aug 26, 2016 4.585 4.860 4.585 4.683 54,115 +0.06(+1.35%)
Aug 25, 2016 4.644 4.644 4.595 4.621 1,251 -0.04(-0.78%)
Aug 24, 2016 4.777 4.777 4.580 4.657 6,906 +0.05(+1.01%)
Aug 23, 2016 4.554 4.704 4.554 4.611 10,947 +0.06(+1.25%)
Aug 22, 2016 4.803 4.803 4.554 4.554 9,161 -0.18(-3.84%)
Aug 19, 2016 4.824 4.921 4.673 4.735 6,199 -0.08(-1.62%)
Aug 18, 2016 4.804 4.857 4.804 4.813 4,984 +0.04(+0.76%)
Aug 17, 2016 4.907 5.033 4.403 4.777 24,813 -0.19(-3.87%)
Aug 16, 2016 5.047 5.270 4.969 4.969 58,417 -0.08(-1.54%)
Aug 12, 2016 5.296 5.296 5.031 5.047 677 -0.05(-1.02%)
Aug 11, 2016 5.037 5.208 5.037 5.099 5,105 +0.06(+1.24%)
Aug 10, 2016 5.057 5.057 5.037 5.037 1,261 -0.09(-1.82%)
Aug 09, 2016 4.950 5.130 4.804 5.130 27,694 -0.09(-1.69%)
Aug 08, 2016 4.855 5.218 4.548 5.218 85,735 +0.45(+9.48%)
Aug 05, 2016 4.663 4.927 4.600 4.767 65,813 +0.25(+5.64%)
Aug 03, 2016 4.782 4.782 4.387 4.512 294 -0.09(-1.92%)
Aug 02, 2016 4.715 4.855 4.543 4.600 21,999 -0.10(-2.10%)
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.