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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 5.728 5.756 5.552 5.694 8,974 -0.06(-0.97%)
Oct 30, 2019 5.735 5.939 5.735 5.750 7,380 +0.01(+0.22%)
Oct 29, 2019 5.667 6.241 5.562 5.737 36,332 +0.23(+4.11%)
Oct 28, 2019 5.667 5.667 5.498 5.510 5,834 +0.12(+2.29%)
Oct 25, 2019 5.415 5.415 5.317 5.387 13,150 -0.06(-1.09%)
Oct 24, 2019 5.457 5.514 5.345 5.447 4,734 -0.10(-1.82%)
Oct 23, 2019 5.597 5.607 5.414 5.547 14,196 -0.06(-1.13%)
Oct 22, 2019 5.562 5.616 5.317 5.611 7,032 +0.01(+0.25%)
Oct 21, 2019 5.457 5.597 5.259 5.597 17,967 +0.02(+0.38%)
Oct 18, 2019 5.632 5.731 5.576 5.576 8,576 -0.10(-1.85%)
Oct 17, 2019 5.797 5.797 5.604 5.681 6,642 -0.12(-2.05%)
Oct 16, 2019 5.583 5.807 5.583 5.800 2,525 +0.09(+1.61%)
Oct 15, 2019 5.807 5.807 5.604 5.708 5,994 -0.10(-1.71%)
Oct 14, 2019 5.681 5.807 5.597 5.807 3,064 +0.13(+2.21%)
Oct 11, 2019 5.604 6.492 5.464 5.681 67,608 -0.08(-1.42%)
Oct 10, 2019 5.667 5.779 5.261 5.763 25,216 -0.11(-1.93%)
Oct 09, 2019 5.681 5.877 5.527 5.877 5,535 +0.06(+1.08%)
Oct 08, 2019 5.751 5.880 5.628 5.814 4,119 +0.11(+1.96%)
Oct 07, 2019 5.842 5.842 5.556 5.702 8,677 -0.14(-2.40%)
Oct 04, 2019 5.898 6.024 5.597 5.842 13,864 -0.01(-0.12%)
Oct 03, 2019 5.968 5.968 5.694 5.849 7,085 +0.04(+0.70%)
Oct 02, 2019 5.709 6.031 5.506 5.808 10,258 +0.32(+5.90%)
Oct 01, 2019 5.877 5.940 5.485 5.485 11,213 -0.57(-9.36%)
Sep 30, 2019 6.073 6.073 5.959 6.052 2,296 -0.02(-0.35%)
Sep 27, 2019 6.206 6.206 5.842 6.073 3,144 +0.28(+4.89%)
Sep 26, 2019 5.986 5.986 5.734 5.790 8,129 -0.07(-1.14%)
Sep 25, 2019 5.846 6.375 5.595 5.857 11,116 +0.18(+3.14%)
Sep 24, 2019 5.521 6.210 5.476 5.678 30,700 +0.24(+4.49%)
Sep 23, 2019 5.588 5.623 5.414 5.434 14,766 -0.14(-2.50%)
Sep 20, 2019 5.699 5.947 5.455 5.574 7,319 +0.07(+1.26%)
Sep 19, 2019 5.414 6.420 5.414 5.504 82,513 +0.10(+1.81%)
Sep 18, 2019 5.846 5.846 5.407 5.407 8,519 -0.25(-4.50%)
Sep 17, 2019 5.804 5.804 5.497 5.661 7,427 -0.14(-2.43%)
Sep 16, 2019 5.415 6.584 5.365 5.802 58,701 +0.37(+6.76%)
Sep 13, 2019 5.288 5.632 5.288 5.434 4,736 -0.19(-3.39%)
Sep 12, 2019 5.832 5.832 5.369 5.625 17,615 -0.18(-3.10%)
Sep 11, 2019 5.224 5.805 5.224 5.805 25,759 +0.36(+6.54%)
Sep 10, 2019 5.462 5.462 5.263 5.448 10,954 +0.06(+1.03%)
Sep 09, 2019 4.919 5.393 4.919 5.393 3,225 +0.47(+9.63%)
Sep 06, 2019 4.961 5.079 4.912 4.919 8,324 +0.00(+0.06%)
Sep 05, 2019 5.259 5.328 4.916 4.916 9,062 -0.47(-8.69%)
Sep 04, 2019 5.246 5.471 5.246 5.384 6,342 +0.03(+0.62%)
Sep 03, 2019 5.567 5.567 5.330 5.351 6,092 -0.08(-1.54%)
Aug 30, 2019 5.358 5.464 5.344 5.434 12,774 +0.17(+3.31%)
Aug 29, 2019 5.462 5.544 5.260 5.260 4,552 -0.24(-4.35%)
Aug 28, 2019 5.798 5.798 5.333 5.499 25,501 -0.22(-3.87%)
Aug 27, 2019 5.651 5.765 5.522 5.721 13,697 +0.17(+2.98%)
Aug 26, 2019 5.826 5.951 5.338 5.555 18,323 -0.16(-2.79%)
Aug 23, 2019 5.186 5.744 5.186 5.714 19,730 +0.50(+9.59%)
Aug 22, 2019 4.895 5.228 4.895 5.215 30,107 +0.44(+9.16%)
Aug 21, 2019 4.798 5.319 4.708 4.777 47,854 -0.13(-2.62%)
Aug 20, 2019 4.853 5.034 4.819 4.906 9,606 +0.13(+2.69%)
Aug 19, 2019 4.687 5.076 4.687 4.777 16,697 +0.14(+2.99%)
Aug 16, 2019 4.819 4.888 4.520 4.638 27,795 -0.05(-1.04%)
Aug 15, 2019 4.819 5.156 4.451 4.687 15,627 -0.21(-4.26%)
Aug 14, 2019 5.187 5.185 4.773 4.895 12,286 -0.27(-5.24%)
Aug 13, 2019 5.381 5.423 5.124 5.166 13,922 -0.17(-3.25%)
Aug 12, 2019 5.208 5.465 5.208 5.340 13,500 +0.10(+1.85%)
Aug 09, 2019 5.416 5.499 5.208 5.242 8,497 -0.11(-2.08%)
Aug 08, 2019 5.409 5.673 5.353 5.353 13,248 +0.01(+0.13%)
Aug 07, 2019 5.076 5.465 5.076 5.346 24,333 +0.28(+5.48%)
Aug 06, 2019 4.944 5.200 4.944 5.069 18,973 +0.24(+4.89%)
Aug 05, 2019 5.083 5.083 4.576 4.833 22,850 -0.23(-4.53%)
Aug 02, 2019 5.902 5.902 4.687 5.062 59,912 -0.60(-10.55%)
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.