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 (%)
Jul 31, 2019 8.304 8.304 6.953 6.953 35,695 -1.17(-14.41%)
Jul 30, 2019 8.103 8.124 8.064 8.124 2,105 +0.04(+0.50%)
Jul 29, 2019 7.952 8.284 7.818 8.083 12,085 +0.33(+4.26%)
Jul 26, 2019 7.602 7.753 7.602 7.753 1,588 +0.13(+1.76%)
Jul 25, 2019 7.564 7.682 7.557 7.619 1,756 +0.06(+0.73%)
Jul 24, 2019 7.550 7.592 7.550 7.564 8,578 +0.01(+0.12%)
Jul 23, 2019 7.709 7.750 7.550 7.555 27,552 -0.22(-2.79%)
Jul 22, 2019 7.869 7.950 7.772 7.772 7,061 +0.00(+0.00%)
Jul 19, 2019 7.848 7.896 7.772 7.772 18,046 -0.12(-1.58%)
Jul 18, 2019 8.056 8.250 7.896 7.896 15,590 -0.13(-1.57%)
Jul 17, 2019 8.049 8.049 8.000 8.022 2,624 +0.19(+2.49%)
Jul 16, 2019 7.971 8.146 7.827 7.827 6,251 -0.10(-1.31%)
Jul 15, 2019 7.938 8.430 7.841 7.931 41,490 +0.10(+1.33%)
Jul 12, 2019 7.814 7.955 7.814 7.827 4,475 +0.06(+0.80%)
Jul 11, 2019 7.917 8.049 7.765 7.765 21,475 -0.07(-0.90%)
Jul 10, 2019 7.889 7.924 7.806 7.836 9,371 +0.06(+0.73%)
Jul 09, 2019 7.772 7.845 7.722 7.779 4,611 -0.01(-0.17%)
Jul 08, 2019 7.731 7.806 7.730 7.792 1,673 +0.09(+1.16%)
Jul 05, 2019 7.827 7.902 7.674 7.702 11,838 -0.13(-1.64%)
Jul 03, 2019 7.876 7.971 7.772 7.831 6,641 -0.14(-1.70%)
Jul 02, 2019 8.028 8.147 7.936 7.966 4,494 +0.03(+0.35%)
Jul 01, 2019 8.097 8.139 7.938 7.938 4,804 -0.02(-0.26%)
Jun 28, 2019 7.862 8.000 7.862 7.959 12,127 +0.19(+2.39%)
Jun 27, 2019 7.855 7.855 7.713 7.773 6,454 -0.08(-1.05%)
Jun 26, 2019 7.900 7.976 7.855 7.855 2,962 -0.12(-1.47%)
Jun 25, 2019 8.051 8.098 7.772 7.972 26,537 -0.15(-1.79%)
Jun 24, 2019 8.112 8.243 8.112 8.118 1,815 -0.19(-2.32%)
Jun 21, 2019 8.367 8.367 8.113 8.311 2,620 -0.08(-0.99%)
Jun 20, 2019 8.328 8.394 8.328 8.394 2,166 +0.05(+0.57%)
Jun 19, 2019 8.395 8.462 8.254 8.346 3,032 +0.06(+0.69%)
Jun 18, 2019 8.515 8.518 8.289 8.289 3,984 -0.32(-3.77%)
Jun 17, 2019 8.553 8.669 8.553 8.613 1,621 +0.14(+1.61%)
Jun 14, 2019 8.390 8.504 8.319 8.477 2,765 +0.15(+1.83%)
Jun 13, 2019 8.491 8.704 8.257 8.325 4,124 -0.28(-3.20%)
Jun 12, 2019 8.600 8.600 8.600 8.600 984 +0.21(+2.51%)
Jun 11, 2019 8.360 8.390 8.343 8.390 838 +0.17(+2.08%)
Jun 10, 2019 8.450 8.450 8.216 8.219 1,796 -0.11(-1.36%)
Jun 07, 2019 8.669 8.669 8.333 8.333 3,056 -0.32(-3.65%)
Jun 06, 2019 8.683 8.765 8.532 8.649 3,966 -0.13(-1.49%)
Jun 05, 2019 8.140 8.779 8.140 8.779 18,515 +0.59(+7.19%)
Jun 04, 2019 7.714 8.190 7.714 8.190 6,380 +0.41(+5.32%)
Jun 03, 2019 7.872 7.941 7.749 7.776 9,051 +0.01(+0.09%)
May 31, 2019 7.763 7.827 7.756 7.769 3,056 -0.06(-0.79%)
May 30, 2019 8.037 8.037 7.831 7.831 2,480 -0.13(-1.69%)
May 29, 2019 8.272 8.272 7.904 7.966 6,907 -0.37(-4.41%)
May 28, 2019 8.736 8.736 8.333 8.333 5,718 -0.45(-5.12%)
May 24, 2019 8.783 8.783 8.783 449 +0.00(+0.00%)
May 23, 2019 8.783 8.833 8.783 8.783 1,687 -0.02(-0.23%)
May 22, 2019 8.885 8.885 8.803 8.803 3,852 +0.03(+0.33%)
May 21, 2019 8.618 8.862 8.599 8.774 3,586 -0.11(-1.19%)
May 20, 2019 8.879 8.879 381 +0.00(+0.00%)
May 17, 2019 8.862 8.879 8.756 8.879 3,672 +0.17(+1.90%)
May 16, 2019 8.810 8.810 8.687 8.713 2,148 -0.16(-1.75%)
May 15, 2019 8.619 8.869 8.619 8.869 3,187 +0.09(+0.98%)
May 14, 2019 8.104 8.783 8.104 8.783 1,191 +0.35(+4.10%)
May 13, 2019 8.606 8.606 8.381 8.437 8,378 -0.19(-2.19%)
May 10, 2019 8.755 8.755 8.600 8.626 5,140 -0.18(-2.04%)
May 09, 2019 9.062 9.334 8.763 8.806 7,664 -0.39(-4.19%)
May 08, 2019 9.123 9.293 9.105 9.191 5,660 +0.43(+4.90%)
May 07, 2019 9.743 9.743 8.552 8.762 24,435 -0.84(-8.72%)
May 06, 2019 9.668 9.777 9.600 9.600 5,133 +0.00(+0.05%)
May 03, 2019 10.06 10.06 9.595 9.595 7,784 -0.31(-3.16%)
May 02, 2019 9.974 10.05 9.864 9.908 5,471 -0.09(-0.93%)
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.