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 +0.580 (+6.78%)
Official Closing 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 (%)
May 31, 2016 4.053 4.053 3.878 3.878 8,610 -0.09(-2.34%)
May 27, 2016 4.048 3.971 3.971 3.971 6,584 -0.02(-0.52%)
May 26, 2016 4.033 4.074 3.919 3.992 23,597 -0.06(-1.38%)
May 25, 2016 4.083 4.088 3.881 4.047 26,565 -0.05(-1.11%)
May 24, 2016 4.099 4.109 4.011 4.093 3,590 +0.04(+0.97%)
May 23, 2016 4.191 4.284 4.053 4.053 15,878 -0.11(-2.58%)
May 20, 2016 4.369 4.403 4.016 4.161 55,721 -0.20(-4.68%)
May 19, 2016 4.346 4.413 4.346 4.365 10,696 -0.01(-0.27%)
May 18, 2016 4.489 4.569 4.366 4.377 6,773 +0.03(+0.59%)
May 17, 2016 4.394 4.551 4.346 4.351 25,978 -0.06(-1.29%)
May 16, 2016 4.423 4.701 4.403 4.408 19,133 -0.01(-0.12%)
May 13, 2016 4.469 4.593 4.408 4.413 35,407 -0.05(-1.04%)
May 12, 2016 4.701 4.701 4.382 4.459 16,699 -0.26(-5.56%)
May 11, 2016 4.789 4.928 4.624 4.722 33,333 +0.09(+1.95%)
May 10, 2016 5.020 5.157 4.377 4.632 70,088 -0.29(-5.81%)
May 09, 2016 5.257 5.257 4.917 4.917 57,084 -0.09(-1.85%)
May 06, 2016 5.144 5.247 5.010 5.010 19,909 -0.01(-0.21%)
May 05, 2016 5.304 5.304 4.984 5.020 27,087 -0.32(-5.98%)
May 04, 2016 5.345 5.355 5.252 5.340 7,847 +0.08(+1.47%)
May 03, 2016 5.468 5.468 5.176 5.262 3,239 -0.14(-2.57%)
May 02, 2016 5.504 5.664 5.381 5.401 3,350 -0.10(-1.87%)
Apr 29, 2016 5.582 5.582 5.355 5.504 2,876 -0.10(-1.84%)
Apr 28, 2016 5.412 5.649 5.262 5.607 32,865 +0.16(+2.93%)
Apr 27, 2016 4.969 5.525 4.969 5.448 43,591 +0.44(+8.74%)
Apr 26, 2016 4.897 5.010 4.840 5.010 10,016 +0.12(+2.52%)
Apr 25, 2016 4.923 4.923 4.799 4.887 27,319 -0.06(-1.14%)
Apr 22, 2016 4.774 4.964 4.548 4.943 42,571 +0.10(+2.12%)
Apr 21, 2016 4.604 4.956 4.522 4.840 28,201 +0.07(+1.51%)
Apr 20, 2016 4.933 4.942 4.736 4.768 30,694 -0.19(-3.74%)
Apr 19, 2016 4.887 4.984 4.748 4.953 31,916 +0.22(+4.59%)
Apr 18, 2016 4.933 4.933 4.635 4.736 33,473 -0.02(-0.36%)
Apr 15, 2016 4.856 4.882 4.429 4.753 35,419 +0.00(+0.00%)
Apr 14, 2016 4.804 4.917 4.676 4.753 35,720 -0.01(-0.11%)
Apr 13, 2016 4.882 4.963 4.712 4.758 30,127 -0.08(-1.70%)
Apr 12, 2016 4.645 5.010 4.496 4.840 51,412 +0.34(+7.64%)
Apr 11, 2016 4.496 4.707 4.445 4.497 40,989 -0.02(-0.55%)
Apr 08, 2016 4.393 4.614 4.368 4.522 35,740 +0.15(+3.53%)
Apr 07, 2016 4.337 4.445 4.337 4.368 20,153 +0.01(+0.18%)
Apr 06, 2016 4.162 4.357 4.162 4.360 16,133 +0.04(+1.01%)
Apr 05, 2016 4.327 4.363 4.270 4.316 20,043 +0.03(+0.81%)
Apr 04, 2016 4.255 4.293 4.219 4.282 4,583 +0.07(+1.62%)
Apr 01, 2016 4.214 4.214 4.214 4.214 3,467 -0.01(-0.14%)
Mar 31, 2016 4.162 4.470 4.162 4.220 13,000 +0.07(+1.63%)
Mar 30, 2016 3.854 4.152 3.854 4.152 28,329 +0.09(+2.15%)
Mar 29, 2016 3.951 4.111 3.751 4.064 32,344 +0.09(+2.33%)
Mar 28, 2016 3.592 4.008 3.592 3.972 16,328 +0.38(+10.57%)
Mar 24, 2016 3.695 3.592 3.592 3.592 6,235 -0.05(-1.41%)
Mar 23, 2016 3.828 3.828 3.597 3.643 8,036 -0.19(-4.95%)
Mar 22, 2016 3.828 3.833 3.828 3.833 2,868 +0.02(+0.49%)
Mar 21, 2016 3.882 3.936 3.801 3.815 5,563 -0.08(-1.94%)
Mar 18, 2016 3.967 3.977 3.802 3.890 31,232 -0.05(-1.29%)
Mar 17, 2016 3.853 3.972 3.756 3.941 16,357 +0.04(+0.97%)
Mar 16, 2016 3.833 3.928 3.751 3.903 7,188 -0.01(-0.18%)
Mar 15, 2016 3.833 3.941 3.833 3.910 6,276 -0.01(-0.25%)
Mar 14, 2016 3.777 3.920 3.777 3.920 4,776 +0.10(+2.68%)
Mar 11, 2016 3.977 3.977 3.695 3.818 34,931 -0.29(-7.00%)
Mar 10, 2016 3.936 4.254 3.936 4.105 16,745 +0.22(+5.68%)
Mar 09, 2016 3.900 4.131 3.623 3.885 57,386 +0.08(+2.02%)
Mar 08, 2016 3.813 4.003 3.808 3.808 11,174 -0.03(-0.81%)
Mar 07, 2016 3.690 4.028 3.690 3.839 25,992 +0.22(+5.95%)
Mar 04, 2016 3.489 3.792 3.489 3.623 31,625 +0.18(+5.37%)
Mar 03, 2016 3.577 3.577 3.433 3.438 5,676 +0.08(+2.29%)
Mar 02, 2016 3.489 3.500 3.182 3.361 34,319 -0.10(-2.82%)
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.