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 (%)
May 29, 2020 4.819 4.819 4.560 4.560 1,753 -0.25(-5.17%)
May 28, 2020 5.012 5.012 4.797 4.808 2,971 -0.24(-4.72%)
May 27, 2020 5.045 5.046 5.045 5.046 2,756 -0.05(-1.01%)
May 26, 2020 5.172 5.172 5.098 5.098 2,872 +0.13(+2.52%)
May 22, 2020 4.825 4.972 4.766 4.972 3,518 +0.31(+6.75%)
May 21, 2020 4.670 5.172 4.618 4.658 10,950 +0.04(+0.87%)
May 20, 2020 4.189 4.633 4.189 4.618 14,760 +0.11(+2.46%)
May 19, 2020 4.285 4.507 4.160 4.507 3,233 +0.45(+11.11%)
May 18, 2020 4.211 4.211 4.056 4.056 6,198 -0.15(-3.62%)
May 15, 2020 3.990 4.507 3.990 4.208 5,684 +0.06(+1.54%)
May 14, 2020 4.259 4.259 4.101 4.145 1,306 -0.12(-2.86%)
May 13, 2020 4.267 4.267 4.267 4.267 592 +0.04(+1.00%)
May 12, 2020 4.278 4.310 4.215 4.225 3,632 -0.10(-2.26%)
May 11, 2020 4.086 4.322 4.027 4.322 3,100 +0.00(+0.00%)
May 08, 2020 3.997 4.322 3.979 4.322 10,556 +0.35(+8.74%)
May 07, 2020 3.975 3.975 3.949 3.975 1,779 +0.27(+7.17%)
May 06, 2020 3.916 4.027 3.709 3.709 4,781 +0.01(+0.20%)
May 05, 2020 4.195 4.195 3.694 3.702 11,148 -0.24(-6.00%)
May 04, 2020 3.709 3.938 3.709 3.938 3,283 -0.15(-3.62%)
May 01, 2020 4.404 4.426 3.795 4.086 10,962 -0.16(-3.70%)
Apr 30, 2020 3.997 4.359 3.857 4.243 12,362 +0.00(+0.04%)
Apr 29, 2020 4.330 4.330 4.241 4.241 4,469 +0.26(+6.64%)
Apr 28, 2020 4.021 4.021 3.963 3.977 4,228 +0.29(+8.00%)
Apr 27, 2020 4.058 4.257 3.631 3.682 3,541 -0.01(-0.20%)
Apr 24, 2020 3.623 3.925 3.586 3.690 3,258 +0.06(+1.71%)
Apr 23, 2020 3.898 3.898 3.628 3.628 3,507 +0.13(+3.70%)
Apr 22, 2020 3.498 3.498 3.498 3.498 949 +0.01(+0.42%)
Apr 21, 2020 3.410 3.489 3.410 3.483 4,155 -0.14(-3.76%)
Apr 20, 2020 3.896 4.194 3.575 3.620 14,932 -0.44(-10.89%)
Apr 17, 2020 4.073 4.168 3.866 4.062 4,480 -0.21(-4.94%)
Apr 16, 2020 4.713 4.713 4.212 4.273 13,001 -0.42(-8.93%)
Apr 15, 2020 3.973 5.126 3.973 4.692 18,667 +0.72(+18.10%)
Apr 14, 2020 3.973 3.973 3.973 3.973 3,167 +0.03(+0.76%)
Apr 13, 2020 4.102 4.102 3.781 3.943 7,146 +0.07(+1.79%)
Apr 09, 2020 4.161 4.183 3.874 3.874 4,073 +0.27(+7.58%)
Apr 08, 2020 3.609 3.751 3.601 3.601 3,935 -0.14(-3.84%)
Apr 07, 2020 3.609 3.866 3.601 3.745 3,132 -0.01(-0.29%)
Apr 06, 2020 3.130 3.756 3.130 3.756 13,873 +0.46(+13.87%)
Apr 03, 2020 3.137 3.314 3.100 3.298 3,666 +0.01(+0.40%)
Apr 02, 2020 3.388 3.682 3.271 3.285 11,634 -0.21(-6.08%)
Apr 01, 2020 3.409 3.514 3.409 3.498 4,292 -0.07(-1.91%)
Mar 31, 2020 3.520 3.697 3.388 3.566 4,043 -0.14(-3.89%)
Mar 30, 2020 4.746 5.221 3.358 3.711 29,048 -1.01(-21.36%)
Mar 27, 2020 4.755 4.871 4.697 4.718 4,704 -0.39(-7.65%)
Mar 26, 2020 4.719 5.124 4.719 5.109 13,852 +0.30(+6.33%)
Mar 25, 2020 3.042 4.856 3.042 4.805 26,288 +1.89(+64.99%)
Mar 24, 2020 2.985 3.144 2.912 2.912 6,325 +0.08(+2.81%)
Mar 23, 2020 2.963 3.187 2.833 2.833 8,385 -0.37(-11.64%)
Mar 20, 2020 3.368 3.975 3.006 3.206 10,101 +0.21(+6.91%)
Mar 19, 2020 2.847 3.072 2.804 2.999 2,880 +0.11(+3.75%)
Mar 18, 2020 3.332 3.975 2.891 2.891 26,249 -0.65(-18.37%)
Mar 17, 2020 3.816 3.859 3.462 3.541 8,728 -0.38(-9.59%)
Mar 16, 2020 4.473 4.575 3.917 3.917 6,338 -0.84(-17.63%)
Mar 13, 2020 4.336 5.051 4.256 4.755 15,498 +0.58(+13.84%)
Mar 12, 2020 3.613 4.177 2.804 4.177 42,151 +0.36(+9.43%)
Mar 11, 2020 4.083 4.083 3.817 3.817 4,443 -0.09(-2.37%)
Mar 10, 2020 4.163 4.163 3.910 3.910 13,836 +0.09(+2.46%)
Mar 09, 2020 3.975 4.170 3.816 3.816 15,315 -0.27(-6.58%)
Mar 06, 2020 4.155 4.271 4.004 4.085 10,931 -0.09(-2.04%)
Mar 05, 2020 4.336 4.336 4.155 4.170 17,237 -0.13(-3.04%)
Mar 04, 2020 4.372 4.372 4.249 4.300 7,353 -0.04(-1.03%)
Mar 03, 2020 4.524 4.524 4.249 4.345 8,651 -0.09(-2.08%)
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.