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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2019 8.392 8.413 8.392 8.399 6,250 -0.04(-0.48%)
Mar 28, 2019 8.722 8.722 8.423 8.439 4,156 +0.05(+0.62%)
Mar 27, 2019 8.606 8.606 8.368 8.387 9,388 -0.09(-1.02%)
Mar 26, 2019 8.050 8.473 8.050 8.473 2,584 +0.02(+0.22%)
Mar 25, 2019 8.507 8.507 8.407 8.455 11,006 -0.06(-0.69%)
Mar 22, 2019 8.493 8.513 8.454 8.513 6,042 -0.01(-0.07%)
Mar 21, 2019 8.242 8.519 8.242 8.519 5,051 +0.23(+2.79%)
Mar 20, 2019 8.275 8.308 8.231 8.288 9,868 +0.06(+0.72%)
Mar 19, 2019 7.739 8.235 7.739 8.229 15,240 +0.62(+8.09%)
Mar 18, 2019 7.567 7.613 7.567 7.613 1,213 +0.02(+0.24%)
Mar 15, 2019 7.585 7.613 7.567 7.594 7,250 +0.03(+0.37%)
Mar 14, 2019 7.745 7.745 7.567 7.567 7,969 -0.18(-2.34%)
Mar 13, 2019 7.793 7.793 7.748 7.748 1,335 -0.06(-0.81%)
Mar 12, 2019 7.944 7.944 7.679 7.811 4,921 +0.20(+2.61%)
Mar 11, 2019 7.580 7.626 7.580 7.613 5,356 +0.03(+0.41%)
Mar 08, 2019 7.626 7.646 7.582 7.582 4,078 -0.03(-0.41%)
Mar 07, 2019 7.679 7.679 7.613 7.613 477 +0.00(+0.00%)
Mar 06, 2019 7.646 7.678 7.613 7.613 5,423 -0.06(-0.78%)
Mar 05, 2019 7.710 7.710 7.672 7.672 1,716 -0.04(-0.50%)
Mar 04, 2019 7.653 7.711 7.653 7.711 2,018 -0.01(-0.19%)
Mar 01, 2019 7.725 7.725 7.725 7.725 151 +0.00(+0.00%)
Feb 28, 2019 7.772 7.772 7.725 7.725 537 -0.07(-0.85%)
Feb 27, 2019 7.616 7.831 7.586 7.792 3,129 -0.11(-1.40%)
Feb 26, 2019 7.922 7.922 7.892 7.902 3,176 -0.01(-0.08%)
Feb 25, 2019 7.889 7.944 7.793 7.909 5,666 -0.01(-0.08%)
Feb 22, 2019 7.778 7.916 7.778 7.916 7,160 +0.07(+0.92%)
Feb 21, 2019 7.803 7.853 7.751 7.844 3,217 +0.17(+2.21%)
Feb 20, 2019 7.607 7.674 7.607 7.674 1,272 +0.06(+0.79%)
Feb 19, 2019 7.620 7.673 7.614 7.614 2,542 +0.02(+0.26%)
Feb 15, 2019 7.666 7.666 7.574 7.594 5,637 -0.06(-0.72%)
Feb 14, 2019 7.868 7.922 7.649 7.649 4,051 -0.28(-3.52%)
Feb 13, 2019 8.017 8.017 7.926 7.928 1,458 -0.14(-1.72%)
Feb 12, 2019 8.067 8.067 8.067 8.067 502 +0.01(+0.16%)
Feb 11, 2019 7.821 8.054 7.515 8.054 10,681 -0.05(-0.65%)
Feb 08, 2019 8.126 8.139 8.073 8.106 3,504 -0.03(-0.40%)
Feb 07, 2019 8.224 8.224 8.139 8.139 4,023 -0.16(-1.90%)
Feb 06, 2019 8.487 8.487 8.040 8.296 22,984 -0.16(-1.86%)
Feb 05, 2019 8.453 8.453 8.453 8.453 105 +0.00(+0.00%)
Feb 04, 2019 8.598 8.598 8.453 8.453 4,492 -0.05(-0.62%)
Feb 01, 2019 8.667 8.690 8.506 8.506 7,313 -0.11(-1.30%)
Jan 31, 2019 8.697 8.697 8.618 8.618 1,829 -0.04(-0.48%)
Jan 30, 2019 8.677 8.697 8.659 8.659 3,066 +0.02(+0.25%)
Jan 29, 2019 8.651 8.651 8.534 8.638 4,194 +0.25(+2.95%)
Jan 28, 2019 8.390 8.471 8.390 8.390 2,640 -0.16(-1.90%)
Jan 25, 2019 8.488 8.553 8.403 8.553 4,594 +0.10(+1.14%)
Jan 24, 2019 8.457 8.457 8.457 8.457 1,370 -0.09(-1.02%)
Jan 23, 2019 8.527 8.544 8.481 8.544 2,972 +0.03(+0.35%)
Jan 22, 2019 8.423 8.560 8.351 8.514 5,046 +0.06(+0.70%)
Jan 18, 2019 8.455 8.455 8.384 8.455 7,045 -0.05(-0.54%)
Jan 17, 2019 8.429 8.501 8.429 8.501 692 +0.03(+0.39%)
Jan 16, 2019 8.619 8.622 8.468 8.468 2,741 +0.07(+0.78%)
Jan 15, 2019 8.455 8.553 8.397 8.403 6,287 +0.14(+1.74%)
Jan 14, 2019 8.135 8.339 8.135 8.259 12,920 +0.18(+2.26%)
Jan 11, 2019 8.043 8.077 8.041 8.077 2,144 -0.56(-6.44%)
Jan 10, 2019 8.031 8.632 8.031 8.632 1,577 +0.61(+7.66%)
Jan 09, 2019 7.959 8.018 7.959 8.018 5,440 +0.07(+0.82%)
Jan 08, 2019 8.240 8.240 7.848 7.953 4,706 -0.35(-4.25%)
Jan 07, 2019 8.351 8.351 8.305 8.305 830 +0.11(+1.35%)
Jan 04, 2019 7.815 8.233 7.815 8.194 3,982 +0.40(+5.20%)
Jan 03, 2019 7.731 7.789 7.731 7.789 1,087 +0.03(+0.45%)
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.