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 )

9.572 +0.112 (+1.18%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Dec 31, 2019 5.290 5.290 4.919 4.955 17,533 -0.33(-6.21%)
Dec 30, 2019 5.062 5.290 5.031 5.283 21,200 +0.36(+7.29%)
Dec 27, 2019 4.910 5.016 4.910 4.924 6,370 -0.05(-0.95%)
Dec 26, 2019 4.945 5.086 4.903 4.971 17,164 +0.03(+0.64%)
Dec 24, 2019 4.775 4.980 4.775 4.939 5,803 +0.16(+3.43%)
Dec 23, 2019 4.768 4.790 4.627 4.775 18,673 +0.01(+0.15%)
Dec 20, 2019 4.874 4.945 4.662 4.768 13,589 -0.06(-1.17%)
Dec 19, 2019 4.726 4.945 4.655 4.825 9,552 +0.18(+3.97%)
Dec 18, 2019 4.507 4.694 4.507 4.640 5,601 +0.05(+1.00%)
Dec 17, 2019 4.585 4.719 4.529 4.594 10,261 +0.03(+0.60%)
Dec 16, 2019 4.563 4.606 4.507 4.567 12,450 +0.06(+1.33%)
Dec 13, 2019 4.804 4.869 4.493 4.507 22,224 -0.33(-6.86%)
Dec 12, 2019 4.662 4.878 4.662 4.839 17,506 +0.07(+1.48%)
Dec 11, 2019 4.782 4.855 4.733 4.768 9,716 -0.03(-0.58%)
Dec 10, 2019 5.156 5.156 4.676 4.796 12,165 -0.22(-4.37%)
Dec 09, 2019 4.874 5.022 4.874 5.016 3,427 +0.09(+1.87%)
Dec 06, 2019 4.910 5.249 4.747 4.924 32,558 +0.01(+0.14%)
Dec 05, 2019 5.016 5.016 4.747 4.917 11,368 -0.01(-0.29%)
Dec 04, 2019 4.931 4.967 4.927 4.931 5,590 -0.13(-2.64%)
Dec 03, 2019 5.066 5.248 5.065 5.065 11,602 -0.10(-1.85%)
Dec 02, 2019 5.086 5.160 5.037 5.160 6,765 +0.01(+0.12%)
Nov 29, 2019 5.051 5.298 5.051 5.154 6,228 +0.14(+2.76%)
Nov 27, 2019 4.835 5.016 4.828 5.016 15,713 -0.00(-0.05%)
Nov 26, 2019 5.088 5.091 4.934 5.018 23,179 -0.09(-1.84%)
Nov 25, 2019 4.821 5.239 4.554 5.112 11,196 -0.29(-5.41%)
Nov 22, 2019 4.547 5.404 4.547 5.404 50,228 +0.84(+18.44%)
Nov 21, 2019 4.919 4.934 4.416 4.563 23,005 -0.22(-4.53%)
Nov 20, 2019 4.568 4.846 4.568 4.779 5,695 +0.25(+5.43%)
Nov 19, 2019 4.800 4.841 4.533 4.533 10,714 -0.27(-5.56%)
Nov 18, 2019 5.172 5.362 4.744 4.800 3,109 -0.01(-0.15%)
Nov 15, 2019 4.835 5.053 4.779 4.807 3,414 +0.06(+1.33%)
Nov 14, 2019 5.095 5.095 4.610 4.744 45,432 -0.34(-6.77%)
Nov 13, 2019 4.958 5.095 4.958 5.088 4,005 +0.05(+0.98%)
Nov 12, 2019 5.179 5.179 4.772 5.039 8,207 +0.11(+2.14%)
Nov 11, 2019 5.004 5.159 4.921 4.934 6,413 -0.18(-3.44%)
Nov 08, 2019 5.657 5.657 4.945 5.109 16,363 -0.41(-7.51%)
Nov 07, 2019 5.475 5.693 5.418 5.524 8,510 +0.04(+0.77%)
Nov 06, 2019 5.721 5.721 5.376 5.482 9,571 -0.16(-2.86%)
Nov 05, 2019 5.615 5.967 5.615 5.643 14,590 +0.23(+4.29%)
Nov 04, 2019 5.489 5.798 5.411 5.411 15,602 -0.11(-1.91%)
Nov 01, 2019 5.545 5.675 5.502 5.517 8,395 -0.18(-3.11%)
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%)
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.