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 )

8.550 -0.340 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2013 9.517 9.628 9.352 9.406 17,561 -0.21(-2.20%)
Jan 30, 2013 9.602 9.617 9.466 9.617 9,493 +0.13(+1.42%)
Jan 29, 2013 9.459 9.600 9.440 9.482 13,896 +0.04(+0.43%)
Jan 28, 2013 9.576 9.653 9.423 9.442 28,203 +0.02(+0.20%)
Jan 25, 2013 9.423 9.423 9.312 9.423 8,954 +0.14(+1.51%)
Jan 24, 2013 9.212 9.576 9.105 9.283 24,934 +0.14(+1.52%)
Jan 23, 2013 9.120 9.373 9.120 9.143 11,494 +0.02(+0.17%)
Jan 22, 2013 9.067 9.193 9.001 9.128 20,830 +0.18(+2.01%)
Jan 18, 2013 8.810 9.034 8.810 8.948 4,949 +0.18(+2.01%)
Jan 17, 2013 8.599 8.772 8.557 8.772 15,222 +0.25(+2.91%)
Jan 16, 2013 8.358 8.618 8.358 8.523 10,390 +0.22(+2.68%)
Jan 15, 2013 8.363 8.423 8.301 8.301 9,842 -0.00(-0.02%)
Jan 14, 2013 8.369 8.373 8.289 8.302 8,231 +0.07(+0.86%)
Jan 11, 2013 8.239 8.385 8.232 8.232 10,808 -0.01(-0.12%)
Jan 10, 2013 8.197 8.311 8.140 8.241 7,871 -0.00(-0.03%)
Jan 09, 2013 8.163 8.297 8.117 8.244 10,753 +0.21(+2.58%)
Jan 08, 2013 8.128 8.368 7.787 8.036 17,943 -0.13(-1.59%)
Jan 07, 2013 7.967 8.258 7.967 8.166 18,149 +0.20(+2.50%)
Jan 04, 2013 7.764 8.044 7.764 7.967 31,226 +0.29(+3.84%)
Jan 03, 2013 7.450 7.757 7.450 7.672 20,313 +0.13(+1.73%)
Jan 02, 2013 7.366 7.546 7.354 7.542 30,244 +0.15(+1.97%)
Dec 31, 2012 7.186 7.408 7.182 7.397 55,129 +0.00(+0.05%)
Dec 28, 2012 7.561 7.661 7.393 7.393 73,584 -0.24(-3.17%)
Dec 27, 2012 7.776 7.984 7.603 7.635 46,577 -0.16(-2.08%)
Dec 26, 2012 7.724 7.854 7.724 7.797 16,341 +0.03(+0.40%)
Dec 24, 2012 7.804 7.804 7.686 7.766 10,485 +0.04(+0.54%)
Dec 21, 2012 7.618 7.793 7.618 7.724 15,492 +0.06(+0.83%)
Dec 20, 2012 7.705 7.804 7.610 7.661 9,127 -0.06(-0.83%)
Dec 19, 2012 7.877 7.888 7.686 7.724 14,414 -0.15(-1.93%)
Dec 18, 2012 7.839 7.991 7.839 7.877 34,351 -0.06(-0.72%)
Dec 17, 2012 7.800 7.934 7.747 7.934 48,886 +0.13(+1.71%)
Dec 14, 2012 7.839 7.975 7.747 7.800 48,773 -0.12(-1.54%)
Dec 13, 2012 7.854 7.922 7.800 7.922 18,790 -0.01(-0.10%)
Dec 12, 2012 7.930 7.949 7.770 7.930 43,491 -0.08(-1.00%)
Dec 11, 2012 7.842 8.078 7.842 8.010 10,748 +0.17(+2.18%)
Dec 10, 2012 7.842 8.029 7.804 7.839 34,372 -0.06(-0.76%)
Dec 07, 2012 7.972 8.015 7.808 7.899 17,589 -0.04(-0.49%)
Dec 06, 2012 8.006 8.006 7.800 7.937 36,256 -0.08(-1.00%)
Dec 05, 2012 8.082 8.154 8.002 8.017 10,803 -0.06(-0.80%)
Dec 04, 2012 8.158 8.222 8.002 8.082 15,531 -0.23(-2.79%)
Nov 30, 2012 8.360 8.364 8.162 8.314 10,462 +0.00(+0.00%)
Nov 29, 2012 8.352 8.352 8.158 8.314 16,717 +0.10(+1.20%)
Nov 28, 2012 8.352 8.440 8.215 8.215 18,501 -0.32(-3.80%)
Nov 27, 2012 8.615 8.826 8.385 8.540 25,241 -0.15(-1.74%)
Nov 26, 2012 8.536 8.860 8.373 8.691 11,596 -0.02(-0.22%)
Nov 23, 2012 8.738 8.879 8.559 8.710 12,173 +0.29(+3.40%)
Nov 21, 2012 8.468 8.687 8.423 8.423 9,659 +0.05(+0.64%)
Nov 20, 2012 8.313 8.490 8.262 8.370 5,576 -0.02(-0.27%)
Nov 19, 2012 8.162 8.453 8.162 8.392 28,557 +0.15(+1.88%)
Nov 16, 2012 8.241 8.256 8.030 8.237 30,894 -0.10(-1.19%)
Nov 15, 2012 8.313 8.497 8.313 8.336 12,099 -0.11(-1.29%)
Nov 14, 2012 8.419 8.623 8.351 8.445 29,555 +0.04(+0.50%)
Nov 13, 2012 7.935 8.404 7.935 8.403 29,574 +0.46(+5.83%)
Nov 12, 2012 9.107 9.107 7.727 7.940 46,765 -1.17(-12.81%)
Nov 09, 2012 9.069 9.224 8.933 9.106 22,632 +0.15(+1.64%)
Nov 08, 2012 9.673 9.844 8.861 8.959 75,672 -0.73(-7.53%)
Nov 07, 2012 9.832 9.962 9.688 9.688 16,627 -0.29(-2.88%)
Nov 06, 2012 9.885 9.976 9.824 9.976 6,841 +0.08(+0.80%)
Nov 05, 2012 9.775 10.01 9.775 9.896 5,480 +0.20(+2.11%)
Nov 02, 2012 9.711 10.18 9.692 9.692 23,595 -0.02(-0.18%)
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.