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 )

8.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 28, 2019 7.825 7.963 7.825 7.922 12,183 +0.18(+2.39%)
Jun 27, 2019 7.818 7.818 7.678 7.737 6,484 -0.08(-1.05%)
Jun 26, 2019 7.863 7.938 7.819 7.819 2,976 -0.12(-1.47%)
Jun 25, 2019 8.014 8.060 7.736 7.935 26,661 -0.14(-1.79%)
Jun 24, 2019 8.074 8.205 8.074 8.080 1,823 -0.19(-2.32%)
Jun 21, 2019 8.328 8.328 8.075 8.272 2,632 -0.08(-0.99%)
Jun 20, 2019 8.289 8.355 8.289 8.355 2,176 +0.05(+0.57%)
Jun 19, 2019 8.355 8.423 8.215 8.308 3,046 +0.06(+0.69%)
Jun 18, 2019 8.476 8.479 8.250 8.250 4,002 -0.32(-3.77%)
Jun 17, 2019 8.513 8.629 8.513 8.573 1,629 +0.14(+1.61%)
Jun 14, 2019 8.351 8.464 8.280 8.437 2,778 +0.15(+1.83%)
Jun 13, 2019 8.451 8.663 8.219 8.286 4,143 -0.27(-3.20%)
Jun 12, 2019 8.560 8.560 8.560 8.560 988 +0.21(+2.51%)
Jun 11, 2019 8.321 8.351 8.304 8.351 842 +0.17(+2.08%)
Jun 10, 2019 8.410 8.410 8.178 8.181 1,804 -0.11(-1.36%)
Jun 07, 2019 8.629 8.629 8.294 8.294 3,071 -0.31(-3.65%)
Jun 06, 2019 8.643 8.725 8.492 8.608 3,985 -0.13(-1.49%)
Jun 05, 2019 8.102 8.738 8.102 8.738 18,601 +0.59(+7.19%)
Jun 04, 2019 7.679 8.152 7.679 8.152 6,410 +0.41(+5.32%)
Jun 03, 2019 7.836 7.904 7.713 7.740 9,093 +0.01(+0.09%)
May 31, 2019 7.726 7.791 7.720 7.733 3,071 -0.06(-0.79%)
May 30, 2019 8.000 8.000 7.795 7.795 2,492 -0.13(-1.69%)
May 29, 2019 8.234 8.234 7.868 7.929 6,940 -0.37(-4.41%)
May 28, 2019 8.696 8.696 8.294 8.294 5,744 -0.45(-5.12%)
May 24, 2019 8.742 8.742 8.742 451 +0.00(+0.00%)
May 23, 2019 8.742 8.792 8.742 8.742 1,695 -0.02(-0.23%)
May 22, 2019 8.843 8.843 8.762 8.762 3,870 +0.03(+0.33%)
May 21, 2019 8.578 8.820 8.559 8.733 3,603 -0.11(-1.19%)
May 20, 2019 8.838 8.838 383 +0.00(+0.00%)
May 17, 2019 8.821 8.838 8.715 8.838 3,689 +0.17(+1.90%)
May 16, 2019 8.769 8.769 8.647 8.673 2,158 -0.15(-1.75%)
May 15, 2019 8.579 8.827 8.579 8.827 3,202 +0.09(+0.98%)
May 14, 2019 8.066 8.742 8.066 8.742 1,196 +0.34(+4.10%)
May 13, 2019 8.566 8.566 8.342 8.398 8,417 -0.19(-2.19%)
May 10, 2019 8.715 8.715 8.560 8.586 5,164 -0.18(-2.04%)
May 09, 2019 9.020 9.291 8.722 8.765 7,700 -0.38(-4.19%)
May 08, 2019 9.081 9.250 9.063 9.148 5,687 +0.43(+4.90%)
May 07, 2019 9.697 9.697 8.512 8.721 24,549 -0.83(-8.72%)
May 06, 2019 9.623 9.731 9.555 9.555 5,157 +0.00(+0.05%)
May 03, 2019 10.01 10.01 9.550 9.550 7,821 -0.31(-3.16%)
May 02, 2019 9.928 10.00 9.818 9.862 5,496 -0.09(-0.93%)
May 01, 2019 10.04 10.04 9.826 9.954 11,628 +0.05(+0.54%)
Apr 30, 2019 10.16 10.16 9.833 9.901 11,637 -0.16(-1.62%)
Apr 29, 2019 10.03 10.16 10.03 10.06 4,567 +0.09(+0.85%)
Apr 26, 2019 9.945 10.01 9.888 9.978 17,561 +0.09(+0.89%)
Apr 25, 2019 9.996 9.996 9.736 9.890 16,388 -0.12(-1.21%)
Apr 24, 2019 9.676 10.05 9.676 10.01 19,821 +0.73(+7.82%)
Apr 23, 2019 9.313 9.324 9.252 9.286 4,506 -0.12(-1.29%)
Apr 22, 2019 9.407 9.588 9.380 9.407 14,345 +0.21(+2.26%)
Apr 18, 2019 8.775 9.252 8.775 9.199 20,388 +0.37(+4.16%)
Apr 17, 2019 8.783 8.903 8.783 8.832 4,497 +0.00(+0.01%)
Apr 16, 2019 8.722 8.919 8.722 8.831 8,944 +0.12(+1.41%)
Apr 15, 2019 8.715 8.715 8.675 8.708 3,223 +0.03(+0.39%)
Apr 12, 2019 8.607 8.675 8.565 8.675 4,167 +0.02(+0.23%)
Apr 11, 2019 8.695 8.695 8.655 8.655 3,085 +0.03(+0.31%)
Apr 10, 2019 8.668 8.735 8.628 8.628 4,482 +0.05(+0.54%)
Apr 09, 2019 8.265 8.594 8.265 8.582 14,392 +0.40(+4.94%)
Apr 08, 2019 8.164 8.231 8.164 8.177 5,016 +0.05(+0.58%)
Apr 05, 2019 8.151 8.177 8.124 8.130 2,083 +0.01(+0.08%)
Apr 04, 2019 8.231 8.567 8.124 8.124 38,689 -0.34(-3.97%)
Apr 03, 2019 8.527 8.534 8.441 8.460 6,665 +0.07(+0.80%)
Apr 02, 2019 8.500 8.500 8.392 8.392 2,872 -0.12(-1.42%)
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.