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 )

8.890 +0.030 (+0.34%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 2, 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 31, 2021 3.500 3.551 3.418 3.522 4,642 +0.12(+3.49%)
Mar 30, 2021 3.470 3.492 3.344 3.403 13,033 -0.10(-2.75%)
Mar 29, 2021 3.485 3.500 3.418 3.500 2,936 +0.00(+0.00%)
Mar 26, 2021 3.500 3.581 3.448 3.500 10,790 -0.01(-0.21%)
Mar 25, 2021 3.425 3.648 3.381 3.507 8,084 -0.03(-0.84%)
Mar 24, 2021 3.544 3.707 3.522 3.537 14,835 -0.04(-1.04%)
Mar 23, 2021 3.596 3.596 3.477 3.574 11,900 +0.10(+2.77%)
Mar 22, 2021 3.626 3.626 3.477 3.477 12,801 -0.15(-4.09%)
Mar 19, 2021 3.685 3.685 3.574 3.626 3,237 +0.10(+2.95%)
Mar 18, 2021 3.520 3.537 3.478 3.522 10,554 -0.06(-1.66%)
Mar 17, 2021 3.566 3.588 3.514 3.581 4,098 -0.01(-0.21%)
Mar 16, 2021 3.603 3.689 3.559 3.588 9,429 -0.01(-0.41%)
Mar 15, 2021 3.907 3.907 3.559 3.603 45,958 +0.04(+1.25%)
Mar 12, 2021 3.559 3.559 3.507 3.559 17,668 +0.06(+1.70%)
Mar 11, 2021 3.566 3.648 3.500 3.500 6,789 -0.06(-1.67%)
Mar 10, 2021 3.633 3.855 3.411 3.559 111,272 -0.05(-1.44%)
Mar 09, 2021 3.462 3.670 3.396 3.611 26,134 +0.17(+4.96%)
Mar 08, 2021 3.448 3.448 3.381 3.440 9,690 -0.01(-0.21%)
Mar 05, 2021 3.233 3.448 3.233 3.448 12,813 +0.26(+8.14%)
Mar 04, 2021 3.470 3.470 2.995 3.188 24,498 -0.22(-6.52%)
Mar 03, 2021 3.373 3.544 3.366 3.411 7,840 -0.01(-0.22%)
Mar 02, 2021 3.559 3.559 3.151 3.418 34,266 -0.19(-5.34%)
Mar 01, 2021 3.633 3.670 3.581 3.611 6,901 -0.02(-0.61%)
Feb 26, 2021 3.729 3.781 3.544 3.633 63,661 -0.10(-2.58%)
Feb 25, 2021 3.633 3.940 3.585 3.729 115,359 -0.04(-1.18%)
Feb 24, 2021 3.588 3.941 3.583 3.774 50,076 +0.01(+0.30%)
Feb 23, 2021 3.626 3.766 3.581 3.763 26,520 -0.11(-2.78%)
Feb 22, 2021 3.596 3.959 3.596 3.870 37,778 +0.18(+4.92%)
Feb 19, 2021 3.618 3.938 3.596 3.689 7,822 +0.05(+1.46%)
Feb 18, 2021 3.781 3.906 3.636 3.636 13,118 -0.24(-6.15%)
Feb 17, 2021 3.974 4.049 3.848 3.874 37,200 -0.20(-5.00%)
Feb 16, 2021 3.663 4.078 3.663 4.078 29,885 +0.41(+11.11%)
Feb 12, 2021 3.685 3.818 3.596 3.670 29,268 -0.10(-2.75%)
Feb 11, 2021 3.915 4.093 3.766 3.774 21,550 -0.22(-5.57%)
Feb 10, 2021 3.937 4.167 3.715 3.996 111,795 +0.16(+4.05%)
Feb 09, 2021 3.863 3.927 3.752 3.841 38,699 +0.11(+2.98%)
Feb 08, 2021 3.796 3.974 3.677 3.729 90,932 +0.07(+2.03%)
Feb 05, 2021 3.544 3.878 3.425 3.655 153,623 +0.24(+7.17%)
Feb 04, 2021 3.396 3.566 3.396 3.411 15,876 -0.03(-0.83%)
Feb 03, 2021 3.492 3.492 3.401 3.439 7,844 +0.08(+2.44%)
Feb 02, 2021 3.396 3.500 3.357 3.357 24,164 -0.02(-0.70%)
Feb 01, 2021 3.411 3.522 3.336 3.381 16,303 -0.10(-2.86%)
Jan 29, 2021 4.300 4.300 3.477 3.481 112,081 -1.18(-25.37%)
Jan 28, 2021 3.492 4.975 3.307 4.664 432,976 +1.24(+36.15%)
Jan 27, 2021 3.366 3.559 3.351 3.425 6,177 -0.13(-3.74%)
Jan 26, 2021 3.558 3.566 3.469 3.558 7,624 +0.04(+1.04%)
Jan 25, 2021 3.388 3.596 3.388 3.522 35,162 +0.10(+2.81%)
Jan 22, 2021 3.351 3.507 3.315 3.425 40,058 +0.09(+2.55%)
Jan 21, 2021 3.373 3.381 3.329 3.340 5,381 +0.03(+0.78%)
Jan 20, 2021 3.326 3.448 3.314 3.314 7,348 +0.01(+0.23%)
Jan 19, 2021 3.294 3.350 3.277 3.307 6,619 -0.01(-0.45%)
Jan 15, 2021 3.396 3.448 3.307 3.322 12,948 -0.05(-1.54%)
Jan 14, 2021 3.307 3.455 3.292 3.373 27,673 +0.04(+1.11%)
Jan 13, 2021 3.299 3.448 3.284 3.336 18,084 +0.04(+1.35%)
Jan 12, 2021 3.173 3.299 3.107 3.292 52,696 +0.12(+3.74%)
Jan 11, 2021 3.188 3.188 3.040 3.173 19,991 +0.01(+0.23%)
Jan 08, 2021 3.173 3.188 3.010 3.166 49,499 +0.03(+0.95%)
Jan 07, 2021 3.218 3.218 3.003 3.136 49,639 -0.02(-0.70%)
Jan 06, 2021 3.114 3.233 3.077 3.158 102,213 -0.24(-6.99%)
Jan 05, 2021 3.047 3.574 3.047 3.396 347,805 +0.33(+10.90%)
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.