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 )

9.820 +0.360 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
Jan 29, 2021 4.320 4.320 3.494 3.497 111,560 -1.19(-25.37%)
Jan 28, 2021 3.508 4.998 3.322 4.685 430,960 +1.24(+36.15%)
Jan 27, 2021 3.382 3.575 3.367 3.441 6,148 -0.13(-3.74%)
Jan 26, 2021 3.574 3.583 3.485 3.575 7,589 +0.04(+1.04%)
Jan 25, 2021 3.404 3.613 3.404 3.538 34,998 +0.10(+2.81%)
Jan 22, 2021 3.367 3.523 3.331 3.441 39,871 +0.09(+2.55%)
Jan 21, 2021 3.389 3.397 3.345 3.356 5,356 +0.03(+0.78%)
Jan 20, 2021 3.342 3.464 3.330 3.330 7,313 +0.01(+0.23%)
Jan 19, 2021 3.310 3.366 3.292 3.322 6,588 -0.01(-0.45%)
Jan 15, 2021 3.412 3.464 3.322 3.337 12,887 -0.05(-1.54%)
Jan 14, 2021 3.322 3.471 3.307 3.389 27,545 +0.04(+1.11%)
Jan 13, 2021 3.315 3.464 3.300 3.352 17,999 +0.04(+1.35%)
Jan 12, 2021 3.188 3.315 3.121 3.307 52,450 +0.12(+3.74%)
Jan 11, 2021 3.203 3.203 3.054 3.188 19,898 +0.01(+0.23%)
Jan 08, 2021 3.188 3.203 3.024 3.181 49,269 +0.03(+0.95%)
Jan 07, 2021 3.233 3.233 3.017 3.151 49,408 -0.02(-0.70%)
Jan 06, 2021 3.129 3.248 3.091 3.173 101,737 -0.24(-6.99%)
Jan 05, 2021 3.062 3.590 3.062 3.412 346,186 +0.34(+10.90%)
Jan 04, 2021 3.017 3.151 2.980 3.076 17,560 +0.03(+1.10%)
Dec 31, 2020 3.043 3.043 3.043 1,004,121 -0.12(-3.66%)
Dec 30, 2020 3.017 5.214 3.017 3.158 1,004,121 +0.14(+4.69%)
Dec 29, 2020 3.099 3.136 2.980 3.017 32,228 +0.01(+0.50%)
Dec 28, 2020 2.942 3.091 2.875 3.002 76,132 +0.09(+3.07%)
Dec 24, 2020 2.980 2.980 2.913 2.913 6,041 -0.01(-0.50%)
Dec 23, 2020 2.957 3.009 2.920 2.927 22,404 -0.02(-0.77%)
Dec 22, 2020 2.995 2.995 2.950 2.950 11,643 +0.00(+0.00%)
Dec 21, 2020 2.980 3.017 2.950 2.950 11,811 -0.04(-1.25%)
Dec 18, 2020 3.032 3.032 2.987 2.987 6,846 -0.04(-1.47%)
Dec 17, 2020 3.024 3.039 3.024 3.032 5,411 -0.01(-0.25%)
Dec 16, 2020 3.025 3.039 3.025 3.039 4,921 +0.00(+0.00%)
Dec 15, 2020 3.032 3.039 3.024 3.039 3,321 +0.01(+0.49%)
Dec 14, 2020 3.024 3.054 3.024 3.024 13,634 +0.00(+0.00%)
Dec 11, 2020 3.054 3.073 3.024 3.024 12,350 -0.06(-1.93%)
Dec 10, 2020 3.140 3.140 3.076 3.084 5,494 -0.02(-0.72%)
Dec 09, 2020 3.173 3.188 3.099 3.106 17,563 -0.07(-2.11%)
Dec 08, 2020 3.270 3.278 3.173 3.173 13,765 -0.13(-3.83%)
Dec 07, 2020 3.278 3.337 3.210 3.300 5,212 +0.02(+0.67%)
Dec 04, 2020 3.404 3.426 3.278 3.278 9,531 -0.01(-0.23%)
Dec 03, 2020 3.263 3.363 3.263 3.285 14,049 -0.07(-2.00%)
Dec 02, 2020 3.421 3.421 3.352 3.352 5,961 +0.00(+0.00%)
Dec 01, 2020 3.278 3.384 3.278 3.352 14,020 +0.07(+2.27%)
Nov 30, 2020 3.188 3.330 3.188 3.278 20,734 +0.04(+1.15%)
Nov 27, 2020 3.285 3.300 3.181 3.240 15,035 +0.01(+0.46%)
Nov 25, 2020 3.248 3.285 3.203 3.225 24,164 -0.17(-5.04%)
Nov 24, 2020 3.225 3.564 3.225 3.397 45,246 +0.12(+3.64%)
Nov 23, 2020 3.292 3.330 3.166 3.278 18,445 -0.04(-1.31%)
Nov 20, 2020 3.380 3.380 3.321 3.321 5,906 -0.08(-2.45%)
Nov 19, 2020 3.523 3.523 3.404 3.404 1,290 +0.03(+0.88%)
Nov 18, 2020 3.352 3.851 3.352 3.374 55,624 +0.02(+0.67%)
Nov 17, 2020 3.278 3.352 3.203 3.352 14,232 +0.09(+2.74%)
Nov 16, 2020 3.129 3.270 3.099 3.263 15,829 +0.16(+5.29%)
Nov 13, 2020 3.062 3.129 3.054 3.099 16,915 +0.01(+0.24%)
Nov 12, 2020 2.927 3.091 2.905 3.091 35,348 +0.16(+5.33%)
Nov 11, 2020 3.091 3.091 2.935 2.935 15,823 -0.08(-2.72%)
Nov 10, 2020 2.942 3.019 2.920 3.017 8,790 +0.13(+4.38%)
Nov 09, 2020 2.882 2.923 2.857 2.890 11,937 +0.04(+1.57%)
Nov 06, 2020 2.853 2.949 2.845 2.845 2,819 -0.04(-1.42%)
Nov 05, 2020 2.831 2.899 2.831 2.886 2,684 +0.01(+0.26%)
Nov 04, 2020 2.793 2.905 2.756 2.879 7,738 +0.13(+4.81%)
Nov 03, 2020 2.801 2.808 2.689 2.747 32,000 -0.05(-1.93%)
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.