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 (%)
Dec 31, 2015 3.633 3.810 3.810 3.810 36,019 +0.26(+7.45%)
Dec 30, 2015 3.765 3.846 3.531 3.546 27,902 -0.32(-8.28%)
Dec 29, 2015 3.851 3.882 3.739 3.866 24,782 +0.12(+3.33%)
Dec 28, 2015 3.525 3.812 3.515 3.742 30,965 +0.21(+5.99%)
Dec 24, 2015 3.248 3.530 3.530 3.530 25,616 +0.34(+10.74%)
Dec 23, 2015 3.097 3.309 3.097 3.188 49,451 +0.15(+4.92%)
Dec 22, 2015 2.996 3.092 2.996 3.038 19,823 +0.03(+1.06%)
Dec 21, 2015 2.870 3.077 2.870 3.006 46,820 +0.14(+4.74%)
Dec 18, 2015 2.946 2.966 2.855 2.870 20,489 -0.07(-2.40%)
Dec 17, 2015 3.082 3.102 2.865 2.941 19,543 -0.14(-4.58%)
Dec 16, 2015 3.112 3.112 2.981 3.082 16,567 -0.02(-0.65%)
Dec 15, 2015 3.107 3.140 3.097 3.102 7,077 -0.04(-1.12%)
Dec 14, 2015 3.114 3.178 3.097 3.137 10,347 -0.02(-0.64%)
Dec 11, 2015 3.203 3.203 3.147 3.157 4,875 -0.05(-1.42%)
Dec 10, 2015 3.218 3.218 3.186 3.203 11,281 +0.10(+3.25%)
Dec 09, 2015 3.107 3.206 3.032 3.102 18,421 -0.06(-1.75%)
Dec 08, 2015 3.248 3.314 3.037 3.157 24,456 -0.20(-6.00%)
Dec 07, 2015 3.777 3.777 3.359 3.359 30,161 -0.45(-11.77%)
Dec 04, 2015 3.903 3.958 3.792 3.807 10,458 -0.06(-1.56%)
Dec 03, 2015 4.034 4.034 3.788 3.868 15,729 -0.20(-4.95%)
Dec 02, 2015 4.129 4.145 4.069 4.069 7,458 -0.06(-1.46%)
Dec 01, 2015 4.190 4.210 4.104 4.129 12,490 -0.10(-2.42%)
Nov 30, 2015 4.275 4.326 4.044 4.232 43,478 +0.01(+0.16%)
Nov 27, 2015 4.230 4.324 4.225 4.225 11,157 -0.04(-0.94%)
Nov 25, 2015 4.230 4.265 4.265 4.265 19,460 +0.00(+0.02%)
Nov 24, 2015 4.444 4.444 4.245 4.265 8,675 -0.11(-2.51%)
Nov 23, 2015 4.514 4.514 4.289 4.374 22,017 -0.16(-3.58%)
Nov 20, 2015 4.703 4.708 4.454 4.537 21,809 -0.27(-5.65%)
Nov 19, 2015 4.334 4.863 4.314 4.808 58,063 +0.49(+11.44%)
Nov 18, 2015 4.329 4.344 4.265 4.314 6,932 +0.02(+0.58%)
Nov 17, 2015 4.329 4.329 4.289 4.289 1,910 -0.02(-0.46%)
Nov 16, 2015 4.314 4.339 4.288 4.309 7,548 +0.05(+1.17%)
Nov 13, 2015 4.280 4.344 4.244 4.260 9,609 -0.05(-1.27%)
Nov 12, 2015 4.235 4.339 4.235 4.314 7,614 -0.01(-0.27%)
Nov 11, 2015 4.344 4.344 4.285 4.326 19,930 -0.02(-0.42%)
Nov 10, 2015 4.419 4.419 4.344 4.344 6,570 +0.07(+1.75%)
Nov 09, 2015 4.534 4.534 4.080 4.270 36,705 -0.24(-5.31%)
Nov 06, 2015 5.053 5.053 4.374 4.509 15,712 -0.58(-11.37%)
Nov 05, 2015 5.232 5.232 4.798 5.088 9,619 -0.06(-1.16%)
Nov 04, 2015 5.117 5.351 5.117 5.147 5,439 +0.10(+1.98%)
Nov 03, 2015 4.938 5.088 4.938 5.048 5,349 +0.03(+0.70%)
Nov 02, 2015 5.072 5.072 4.993 5.013 5,345 -0.07(-1.37%)
Oct 30, 2015 4.743 5.187 4.698 5.083 16,031 +0.36(+7.60%)
Oct 29, 2015 4.699 4.723 4.579 4.723 6,227 +0.12(+2.71%)
Oct 28, 2015 4.639 4.748 4.599 4.599 33,243 -0.10(-2.17%)
Oct 27, 2015 4.849 5.002 4.701 4.701 19,987 -0.22(-4.52%)
Oct 26, 2015 5.017 5.141 4.849 4.923 29,110 -0.09(-1.87%)
Oct 23, 2015 4.973 5.047 4.968 5.017 7,896 +0.05(+1.00%)
Oct 22, 2015 5.000 5.057 4.968 4.968 4,686 +0.00(+0.10%)
Oct 21, 2015 5.121 5.299 4.963 4.963 8,458 +0.00(+0.10%)
Oct 20, 2015 4.923 5.171 4.923 4.958 38,696 +0.00(+0.10%)
Oct 19, 2015 4.900 5.126 4.824 4.953 14,743 +0.12(+2.46%)
Oct 16, 2015 4.903 5.121 4.831 4.834 28,027 -0.10(-2.01%)
Oct 15, 2015 5.077 5.195 4.899 4.933 17,742 -0.17(-3.39%)
Oct 14, 2015 5.135 5.195 5.106 5.106 1,501 -0.09(-1.71%)
Oct 13, 2015 5.195 5.195 5.127 5.195 13,682 -0.20(-3.67%)
Oct 12, 2015 5.284 5.423 5.106 5.393 4,971 +0.16(+2.98%)
Oct 09, 2015 5.275 5.279 4.968 5.237 2,991 -0.03(-0.61%)
Oct 08, 2015 5.096 5.270 5.082 5.270 5,844 -0.01(-0.10%)
Oct 07, 2015 5.279 5.418 5.205 5.275 7,439 +0.13(+2.60%)
Oct 06, 2015 4.874 5.272 4.839 5.141 107,827 +0.14(+2.77%)
Oct 05, 2015 4.715 5.121 4.715 5.002 19,312 +0.26(+5.53%)
Oct 02, 2015 4.696 4.745 4.616 4.740 23,070 -0.10(-2.04%)
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.