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 )

9.130 +0.580 (+6.78%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2021 5.105 5.121 4.929 5.105 5,213 +0.03(+0.62%)
Oct 28, 2021 5.090 5.166 4.996 5.074 3,959 -0.05(-0.91%)
Oct 27, 2021 5.199 5.246 4.863 5.121 12,659 -0.12(-2.24%)
Oct 26, 2021 5.363 5.160 5.238 4,374 -0.06(-1.18%)
Oct 25, 2021 5.277 5.378 5.230 5.300 6,734 -0.02(-0.44%)
Oct 22, 2021 5.207 5.496 5.035 5.324 24,353 +0.13(+2.56%)
Oct 21, 2021 5.136 5.605 4.965 5.191 91,945 +0.02(+0.30%)
Oct 20, 2021 5.105 5.675 4.832 5.175 118,594 -0.05(-0.90%)
Oct 19, 2021 5.191 5.410 5.183 5.222 12,683 +0.05(+1.06%)
Oct 18, 2021 5.082 5.581 5.019 5.168 76,404 +0.13(+2.64%)
Oct 15, 2021 4.840 5.074 4.836 5.035 17,600 +0.20(+4.03%)
Oct 14, 2021 4.684 4.840 4.668 4.840 20,230 +0.23(+5.08%)
Oct 13, 2021 4.348 4.746 4.348 4.606 15,267 +0.12(+2.61%)
Oct 12, 2021 4.582 4.582 4.426 4.489 15,695 +0.03(+0.70%)
Oct 11, 2021 4.731 4.731 4.457 4.457 8,918 -0.19(-4.03%)
Oct 08, 2021 4.637 4.871 4.572 4.645 15,865 +0.04(+0.85%)
Oct 07, 2021 4.481 4.832 4.442 4.606 36,948 +0.25(+5.73%)
Oct 06, 2021 4.871 4.871 4.270 4.356 122,562 -0.52(-10.58%)
Oct 05, 2021 5.191 5.417 4.590 4.871 527,436 -0.09(-1.73%)
Oct 04, 2021 4.450 5.308 4.418 4.957 545,057 +0.41(+9.11%)
Oct 01, 2021 4.590 4.606 4.473 4.543 7,415 +0.11(+2.46%)
Sep 30, 2021 4.543 4.559 4.364 4.434 19,624 -0.10(-2.24%)
Sep 29, 2021 4.364 4.535 4.301 4.535 28,560 +0.17(+3.98%)
Sep 28, 2021 4.450 4.450 4.223 4.362 12,605 -0.01(-0.22%)
Sep 27, 2021 4.106 4.457 4.059 4.371 55,606 +0.23(+5.66%)
Sep 24, 2021 4.239 4.309 4.099 4.137 51,967 -0.14(-3.28%)
Sep 23, 2021 4.371 4.606 4.278 4.278 28,098 -0.11(-2.56%)
Sep 22, 2021 4.395 4.535 4.390 4.390 15,759 -0.01(-0.28%)
Sep 21, 2021 4.723 4.723 4.371 4.403 19,170 -0.34(-7.24%)
Sep 20, 2021 4.801 4.801 4.739 4.746 3,481 -0.04(-0.82%)
Sep 17, 2021 4.996 4.996 4.785 4.785 2,116 -0.07(-1.42%)
Sep 15, 2021 4.854 4.854 4.854 283 -0.02(-0.51%)
Sep 14, 2021 4.809 4.910 4.809 4.879 17,058 +0.04(+0.81%)
Sep 13, 2021 4.945 4.961 4.723 4.840 8,121 -0.10(-2.05%)
Sep 10, 2021 4.957 4.957 4.887 4.941 1,288 +0.10(+2.10%)
Sep 09, 2021 4.840 4.850 4.832 4.840 10,088 -0.04(-0.80%)
Sep 08, 2021 4.801 4.980 4.801 4.879 12,192 +0.07(+1.46%)
Sep 07, 2021 4.801 4.840 4.801 4.809 3,739 -0.02(-0.32%)
Sep 03, 2021 4.538 4.824 4.405 4.824 15,391 +0.34(+7.67%)
Sep 02, 2021 4.489 4.660 4.359 4.481 92,305 +0.05(+1.06%)
Sep 01, 2021 4.434 4.489 4.352 4.434 45,129 -0.02(-0.53%)
Aug 31, 2021 4.457 4.482 4.457 4.457 1,544 -0.03(-0.65%)
Aug 30, 2021 4.473 4.567 4.465 4.486 16,493 +0.04(+0.83%)
Aug 27, 2021 4.449 4.450 4.407 4.450 15,810 +0.04(+0.88%)
Aug 26, 2021 4.403 4.540 4.395 4.410 2,498 -0.01(-0.18%)
Aug 25, 2021 4.473 4.567 4.303 4.418 26,031 +0.00(+0.00%)
Aug 24, 2021 4.543 4.559 4.270 4.418 17,018 -0.02(-0.35%)
Aug 23, 2021 4.293 4.434 4.254 4.434 8,703 +0.18(+4.15%)
Aug 20, 2021 4.325 4.410 4.254 4.257 4,425 -0.02(-0.57%)
Aug 19, 2021 4.364 4.364 4.254 4.282 2,959 -0.03(-0.72%)
Aug 18, 2021 4.332 4.379 4.313 4.313 6,455 -0.02(-0.45%)
Aug 17, 2021 4.426 4.423 4.332 4.332 851 +0.02(+0.36%)
Aug 16, 2021 4.442 4.442 4.289 4.317 3,957 -0.12(-2.81%)
Aug 13, 2021 4.465 4.528 4.442 4.442 4,171 -0.14(-3.10%)
Aug 12, 2021 4.606 4.606 4.450 4.584 3,321 +0.26(+5.99%)
Aug 11, 2021 4.332 4.426 4.325 4.325 21,584 -0.04(-0.89%)
Aug 10, 2021 4.239 4.364 4.227 4.364 3,018 +0.18(+4.29%)
Aug 09, 2021 4.418 4.559 4.176 4.184 18,400 -0.43(-9.31%)
Aug 06, 2021 4.762 4.762 4.489 4.613 7,774 -0.11(-2.31%)
Aug 05, 2021 4.605 4.734 4.605 4.723 2,928 +0.07(+1.51%)
Aug 04, 2021 4.598 4.762 4.582 4.652 22,897 -0.02(-0.33%)
Aug 03, 2021 4.676 4.754 4.645 4.668 35,733 -0.06(-1.24%)
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.