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 (%)
Feb 28, 2018 9.289 9.320 9.167 9.320 3,352 -0.18(-1.93%)
Feb 27, 2018 9.503 9.514 9.198 9.503 6,307 +0.04(+0.40%)
Feb 26, 2018 9.557 9.557 9.405 9.466 7,945 -0.15(-1.56%)
Feb 23, 2018 9.445 9.887 9.375 9.616 10,199 +0.24(+2.58%)
Feb 22, 2018 9.535 9.535 9.375 9.375 2,597 +0.21(+2.32%)
Feb 21, 2018 9.314 9.314 9.162 9.162 4,237 -0.12(-1.31%)
Feb 20, 2018 9.071 9.405 9.071 9.284 3,719 +0.21(+2.34%)
Feb 16, 2018 9.071 9.071 9.071 0 -0.03(-0.33%)
Feb 15, 2018 9.466 9.466 9.101 9.101 12,520 -0.36(-3.80%)
Feb 14, 2018 9.557 9.841 9.223 9.461 6,854 +0.27(+2.92%)
Feb 13, 2018 9.162 9.478 9.010 9.193 7,668 +0.03(+0.33%)
Feb 12, 2018 9.587 9.648 8.862 9.162 23,264 -0.21(-2.27%)
Feb 09, 2018 9.435 9.435 9.132 9.375 14,216 +0.36(+4.04%)
Feb 08, 2018 9.739 9.890 9.010 9.010 18,774 -0.67(-6.90%)
Feb 07, 2018 9.526 9.857 9.526 9.678 11,675 +0.18(+1.92%)
Feb 06, 2018 9.010 9.496 9.010 9.496 33,507 +0.42(+4.68%)
Feb 05, 2018 9.314 9.314 9.071 9.071 38,914 -0.38(-3.98%)
Feb 02, 2018 9.435 9.541 9.253 9.447 14,557 -0.06(-0.67%)
Feb 01, 2018 9.435 9.648 9.435 9.511 23,968 +0.05(+0.48%)
Jan 31, 2018 10.56 10.56 9.223 9.466 103,758 -1.41(-12.99%)
Jan 30, 2018 11.50 11.50 10.65 10.88 21,019 -0.65(-5.64%)
Jan 29, 2018 11.53 11.59 11.44 11.53 5,957 +0.08(+0.74%)
Jan 26, 2018 11.50 11.62 11.44 11.45 4,225 -0.05(-0.47%)
Jan 25, 2018 11.77 11.80 11.47 11.50 4,625 -0.24(-2.05%)
Jan 24, 2018 11.56 11.86 11.41 11.74 13,337 +0.15(+1.30%)
Jan 23, 2018 11.26 11.59 11.26 11.59 20,972 +0.30(+2.67%)
Jan 22, 2018 11.02 11.38 11.02 11.29 8,766 +0.33(+3.02%)
Jan 19, 2018 10.93 11.14 10.93 10.96 8,606 +0.00(+0.00%)
Jan 18, 2018 11.02 11.02 10.90 10.96 7,787 +0.06(+0.55%)
Jan 17, 2018 10.96 11.08 10.51 10.90 6,455 +0.12(+1.12%)
Jan 16, 2018 10.81 11.23 10.51 10.78 11,357 -0.06(-0.56%)
Jan 12, 2018 10.84 10.84 10.84 0 +0.00(+0.00%)
Jan 11, 2018 10.60 10.98 10.60 10.84 11,857 +0.24(+2.27%)
Jan 10, 2018 10.78 10.78 10.63 10.60 12,993 -0.09(-0.84%)
Jan 09, 2018 10.99 11.40 10.57 10.69 15,693 -0.31(-2.79%)
Jan 08, 2018 11.74 11.74 10.99 10.99 27,212 -0.78(-6.60%)
Jan 05, 2018 11.89 11.89 11.71 11.77 4,032 +0.06(+0.51%)
Jan 04, 2018 11.83 11.95 11.47 11.71 16,102 +0.09(+0.78%)
Jan 03, 2018 11.35 11.95 11.29 11.62 17,416 +0.39(+3.49%)
Jan 02, 2018 10.93 11.29 10.93 11.23 29,157 +0.12(+1.08%)
Dec 29, 2017 11.11 11.11 11.11 0 +0.45(+4.24%)
Dec 28, 2017 10.39 10.84 10.39 10.66 14,464 +0.20(+1.87%)
Dec 27, 2017 10.37 10.76 10.37 10.46 24,571 -0.21(-1.96%)
Dec 26, 2017 10.43 10.70 10.22 10.67 15,604 +0.33(+3.18%)
Dec 22, 2017 9.923 10.34 9.684 10.34 33,720 +0.32(+3.15%)
Dec 21, 2017 9.565 10.16 9.403 10.03 20,699 +0.49(+5.15%)
Dec 20, 2017 8.668 9.565 8.638 9.535 59,958 +0.87(+10.00%)
Dec 19, 2017 9.146 9.206 8.668 8.668 21,412 -0.48(-5.23%)
Dec 18, 2017 9.146 9.355 9.146 9.146 9,601 +0.09(+0.99%)
Dec 15, 2017 8.997 9.439 8.907 9.057 14,305 +0.12(+1.34%)
Dec 14, 2017 9.296 9.296 8.865 8.937 9,787 -0.33(-3.55%)
Dec 13, 2017 9.287 9.443 9.116 9.266 8,424 +0.03(+0.32%)
Dec 12, 2017 9.146 9.834 8.728 9.236 49,940 +0.03(+0.32%)
Dec 11, 2017 9.206 9.296 9.176 9.206 6,714 +0.00(+0.00%)
Dec 08, 2017 9.297 9.445 9.206 9.206 5,936 -0.12(-1.28%)
Dec 07, 2017 9.236 9.445 9.236 9.326 9,834 +0.12(+1.30%)
Dec 06, 2017 9.418 9.801 9.206 9.206 15,995 -0.29(-3.10%)
Dec 05, 2017 9.684 9.834 9.291 9.501 18,422 -0.21(-2.20%)
Dec 04, 2017 9.744 9.961 9.684 9.714 11,244 -0.12(-1.22%)
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.