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 )

9.320 -0.110 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 9.800 9.850 9.250 9.320 12,292 -0.11(-1.17%)
Apr 25, 2024 9.800 9.810 9.300 9.430 19,609 -0.45(-4.55%)
Apr 24, 2024 10.08 10.32 9.760 9.880 9,205 -0.20(-1.98%)
Apr 23, 2024 10.35 10.58 10.05 10.08 22,101 -0.28(-2.70%)
Apr 22, 2024 11.10 11.35 10.36 10.36 14,675 -0.83(-7.42%)
Apr 19, 2024 11.05 11.62 11.00 11.19 11,893 -0.09(-0.79%)
Apr 18, 2024 11.70 11.70 11.06 11.28 17,530 -0.35(-2.98%)
Apr 17, 2024 11.56 11.80 11.45 11.62 3,420 +0.05(+0.48%)
Apr 16, 2024 11.61 11.65 11.47 11.57 6,491 +0.14(+1.22%)
Apr 15, 2024 11.99 11.99 11.40 11.43 13,645 +0.07(+0.62%)
Apr 12, 2024 11.18 11.74 11.09 11.36 29,214 +0.36(+3.27%)
Apr 11, 2024 11.08 11.24 11.00 11.00 5,860 +0.16(+1.48%)
Apr 10, 2024 11.10 11.47 10.84 10.84 11,633 -0.29(-2.61%)
Apr 09, 2024 11.36 11.37 11.12 11.13 12,547 -0.32(-2.79%)
Apr 08, 2024 11.45 11.53 11.17 11.45 8,253 +0.04(+0.39%)
Apr 05, 2024 11.50 11.95 11.06 11.40 9,489 +0.09(+0.84%)
Apr 04, 2024 10.82 11.61 10.82 11.31 10,859 +0.36(+3.29%)
Apr 03, 2024 10.99 11.10 10.82 10.95 4,247 +0.10(+0.92%)
Apr 02, 2024 10.65 10.97 10.65 10.85 6,944 -0.14(-1.32%)
Apr 01, 2024 10.55 11.20 10.55 10.99 17,954 +0.38(+3.53%)
Mar 28, 2024 10.55 10.63 10.42 10.62 4,011 +0.22(+2.12%)
Mar 27, 2024 10.40 10.50 10.01 10.40 4,765 -0.05(-0.48%)
Mar 26, 2024 10.50 10.59 10.38 10.45 5,233 +0.03(+0.29%)
Mar 25, 2024 10.48 10.65 10.04 10.42 15,586 +0.17(+1.66%)
Mar 22, 2024 10.06 10.30 9.880 10.25 11,079 +0.38(+3.80%)
Mar 21, 2024 9.610 10.13 9.610 9.875 11,118 +0.26(+2.65%)
Mar 20, 2024 9.930 9.950 9.620 9.620 6,980 -0.53(-5.22%)
Mar 19, 2024 10.20 10.41 10.00 10.15 4,997 +0.17(+1.70%)
Mar 18, 2024 10.14 10.14 9.640 9.980 5,029 -0.24(-2.34%)
Mar 15, 2024 9.930 10.50 9.660 10.22 3,898 +0.12(+1.18%)
Mar 14, 2024 10.05 10.10 10.05 10.10 721 +0.10(+1.01%)
Mar 13, 2024 10.06 10.28 9.690 10.00 5,470 +0.04(+0.35%)
Mar 12, 2024 10.79 10.79 9.505 9.965 10,344 -0.10(-0.94%)
Mar 11, 2024 10.14 10.74 10.01 10.06 7,905 +0.04(+0.40%)
Mar 08, 2024 10.20 10.32 10.01 10.02 3,164 -0.12(-1.23%)
Mar 07, 2024 10.30 10.30 10.14 10.14 2,574 -0.00(-0.04%)
Mar 06, 2024 10.00 10.22 10.00 10.15 5,164 +0.04(+0.38%)
Mar 05, 2024 10.50 10.64 10.06 10.11 8,019 -0.40(-3.81%)
Mar 04, 2024 10.80 10.94 10.51 10.51 17,106 -0.29(-2.69%)
Mar 01, 2024 10.89 10.92 10.50 10.80 7,980 +0.20(+1.89%)
Feb 29, 2024 10.30 10.95 9.900 10.60 32,814 +1.02(+10.65%)
Feb 28, 2024 9.400 9.900 9.400 9.580 20,431 +0.24(+2.56%)
Feb 27, 2024 9.022 9.391 8.982 9.341 24,740 +0.44(+4.94%)
Feb 26, 2024 9.032 9.032 8.878 8.902 12,171 -0.11(-1.17%)
Feb 23, 2024 9.002 9.072 8.842 9.007 16,809 -0.06(-0.71%)
Feb 22, 2024 9.131 9.191 9.012 9.072 8,246 -0.22(-2.37%)
Feb 21, 2024 9.361 9.366 9.067 9.291 8,336 +0.27(+2.99%)
Feb 20, 2024 9.291 9.291 9.022 9.022 5,591 -0.27(-2.90%)
Feb 16, 2024 9.241 9.487 9.002 9.291 5,039 +0.00(+0.00%)
Feb 15, 2024 9.431 9.441 9.141 9.291 11,309 -0.03(-0.32%)
Feb 14, 2024 9.261 9.491 8.942 9.321 15,260 -0.12(-1.27%)
Feb 13, 2024 9.991 9.991 9.341 9.441 11,157 -0.06(-0.63%)
Feb 12, 2024 10.09 10.14 9.291 9.501 47,968 -0.61(-6.06%)
Feb 09, 2024 10.09 10.20 10.00 10.11 8,755 -0.09(-0.84%)
Feb 08, 2024 10.26 10.29 10.20 10.20 1,876 -0.06(-0.56%)
Feb 07, 2024 10.30 10.36 10.13 10.26 4,077 -0.07(-0.70%)
Feb 06, 2024 10.34 10.48 10.02 10.33 8,872 +0.00(+0.00%)
Feb 05, 2024 10.66 10.87 10.32 10.33 16,115 -0.57(-5.25%)
Feb 02, 2024 10.79 10.95 10.60 10.90 7,617 +0.11(+1.05%)
Feb 01, 2024 10.79 10.98 10.69 10.79 13,717 -0.02(-0.19%)
Jan 31, 2024 10.97 10.99 10.73 10.81 15,338 -0.11(-1.01%)
Jan 30, 2024 11.18 11.18 10.89 10.92 5,583 -0.14(-1.31%)
Jan 29, 2024 10.96 11.16 10.91 11.06 9,007 +0.22(+2.02%)
Jan 26, 2024 10.79 11.01 10.77 10.85 11,212 -0.09(-0.87%)
Jan 25, 2024 10.78 11.31 10.78 10.94 8,416 +0.00(+0.05%)
Jan 24, 2024 11.44 11.57 10.77 10.93 12,118 -0.59(-5.10%)
Jan 23, 2024 11.46 11.86 11.22 11.52 10,461 -0.04(-0.35%)
Jan 22, 2024 11.27 11.70 11.19 11.56 5,446 +0.14(+1.22%)
Jan 19, 2024 11.05 11.66 11.05 11.42 5,602 +0.13(+1.15%)
Jan 18, 2024 10.77 11.56 10.77 11.29 16,221 +0.42(+3.85%)
Jan 17, 2024 11.42 11.42 10.77 10.88 18,216 -0.57(-4.96%)
Jan 16, 2024 11.96 11.98 11.43 11.44 16,712 -0.58(-4.84%)
Jan 12, 2024 11.81 12.55 11.81 12.03 10,691 +0.27(+2.32%)
Jan 11, 2024 11.72 12.16 11.49 11.75 29,843 +0.04(+0.34%)
Jan 10, 2024 12.24 12.59 11.71 11.71 27,072 -0.53(-4.32%)
Jan 09, 2024 12.91 13.39 12.24 12.24 24,036 -0.67(-5.17%)
Jan 08, 2024 13.61 13.61 12.75 12.91 30,582 -0.42(-3.14%)
Jan 05, 2024 13.80 13.94 13.08 13.33 7,461 -0.34(-2.48%)
Jan 04, 2024 14.44 14.44 13.37 13.67 11,619 +0.24(+1.78%)
Jan 03, 2024 13.96 13.96 13.06 13.43 19,774 +0.16(+1.20%)
Jan 02, 2024 12.96 13.94 12.96 13.27 19,830 +0.11(+0.83%)
Dec 29, 2023 13.28 13.28 12.91 13.16 10,708 -0.12(-0.90%)
Dec 28, 2023 13.20 13.34 12.77 13.28 17,004 -0.25(-1.84%)
Dec 27, 2023 12.75 13.67 12.56 13.53 20,400 +1.01(+8.11%)
Dec 26, 2023 12.18 12.81 12.18 12.51 20,428 +0.29(+2.36%)
Dec 22, 2023 11.93 12.42 11.93 12.22 28,198 +0.16(+1.31%)
Dec 21, 2023 12.20 12.55 11.93 12.06 19,202 +0.10(+0.84%)
Dec 20, 2023 11.50 12.83 11.50 11.96 39,520 +0.47(+4.07%)
Dec 19, 2023 13.54 14.10 11.30 11.50 41,128 -2.32(-16.77%)
Dec 18, 2023 13.62 14.57 12.93 13.81 42,388 +0.20(+1.46%)
Dec 15, 2023 13.39 13.91 13.39 13.62 9,828 +0.09(+0.66%)
Dec 14, 2023 14.02 14.02 13.23 13.53 29,431 -0.39(-2.79%)
Dec 13, 2023 14.30 14.83 13.76 13.91 19,186 -1.18(-7.84%)
Dec 12, 2023 16.16 16.16 14.75 15.10 15,657 -0.37(-2.37%)
Dec 11, 2023 15.61 15.91 15.42 15.47 8,439 -0.17(-1.08%)
Dec 08, 2023 16.19 16.21 15.55 15.63 6,059 -0.55(-3.40%)
Dec 07, 2023 16.51 16.51 15.42 16.18 14,310 -0.32(-1.97%)
Dec 06, 2023 16.20 16.70 16.12 16.51 8,699 -0.24(-1.45%)
Dec 05, 2023 16.01 17.23 15.36 16.75 5,795 +0.01(+0.08%)
Dec 04, 2023 17.85 17.85 15.87 16.74 12,072 -1.16(-6.50%)
Dec 01, 2023 18.15 18.59 17.90 17.90 14,256 -0.26(-1.42%)
Nov 30, 2023 17.97 18.52 17.89 18.16 9,425 -0.03(-0.16%)
Nov 29, 2023 18.52 18.52 17.98 18.19 3,529 -0.11(-0.61%)
Nov 28, 2023 18.43 18.73 17.88 18.30 11,691 -0.20(-1.07%)
Nov 27, 2023 17.84 18.75 16.45 18.50 18,294 +0.47(+2.58%)
Nov 24, 2023 16.35 18.33 16.11 18.03 16,243 +1.66(+10.17%)
Nov 22, 2023 16.08 17.24 15.77 16.37 14,222 +0.41(+2.55%)
Nov 21, 2023 15.74 16.59 15.37 15.96 13,065 +0.22(+1.42%)
Nov 20, 2023 15.36 15.76 14.80 15.74 11,840 +0.92(+6.18%)
Nov 17, 2023 14.87 15.11 14.44 14.82 8,364 +0.24(+1.63%)
Nov 16, 2023 14.40 15.11 14.12 14.59 24,388 -0.08(-0.54%)
Nov 15, 2023 13.69 14.71 13.69 14.67 11,473 +0.78(+5.64%)
Nov 14, 2023 14.20 14.20 13.13 13.88 7,420 +0.52(+3.85%)
Nov 13, 2023 13.18 14.22 13.18 13.37 12,288 +0.20(+1.51%)
Nov 10, 2023 12.86 13.18 12.86 13.17 9,710 +0.12(+0.91%)
Nov 09, 2023 13.08 13.59 12.91 13.05 11,845 +0.35(+2.73%)
Nov 08, 2023 13.48 13.85 12.47 12.70 16,853 -0.79(-5.87%)
Nov 07, 2023 13.48 13.96 13.48 13.50 15,161 -0.36(-2.57%)
Nov 06, 2023 13.64 13.87 13.58 13.85 12,479 +0.28(+2.04%)
Nov 03, 2023 14.05 14.05 13.41 13.58 8,045 -0.17(-1.23%)
Nov 02, 2023 14.37 14.37 13.22 13.74 14,190 -0.66(-4.55%)
Nov 01, 2023 13.06 14.40 13.06 14.40 7,453 +1.22(+9.26%)
Oct 31, 2023 12.95 13.26 12.69 13.18 8,911 +0.05(+0.38%)
Oct 30, 2023 13.07 13.28 13.03 13.13 17,205 +0.19(+1.43%)
Oct 27, 2023 13.41 13.59 12.87 12.94 8,617 -0.18(-1.36%)
Oct 26, 2023 12.78 13.20 12.78 13.12 2,719 -0.15(-1.12%)
Oct 25, 2023 13.42 13.42 12.69 13.27 8,456 +0.04(+0.30%)
Oct 24, 2023 13.59 13.81 13.21 13.23 5,669 -0.16(-1.22%)
Oct 23, 2023 14.14 14.44 13.37 13.39 18,722 +0.23(+1.77%)
Oct 20, 2023 15.09 15.09 13.16 13.16 19,084 -1.39(-9.52%)
Oct 19, 2023 14.76 15.09 14.55 14.55 8,903 -0.61(-4.01%)
Oct 18, 2023 15.71 15.79 14.87 15.16 8,411 -0.41(-2.64%)
Oct 17, 2023 14.83 15.62 14.72 15.57 9,353 +0.75(+5.08%)
Oct 16, 2023 14.99 14.99 14.70 14.81 6,944 +0.26(+1.77%)
Oct 13, 2023 14.20 14.71 13.85 14.56 7,719 +0.12(+0.82%)
Oct 12, 2023 14.13 14.44 14.13 14.44 5,446 +0.07(+0.48%)
Oct 11, 2023 14.92 14.92 14.35 14.37 2,453 -0.14(-0.95%)
Oct 10, 2023 14.04 14.90 14.01 14.51 19,548 +0.61(+4.38%)
Oct 09, 2023 13.68 14.25 13.61 13.90 6,091 +0.15(+1.11%)
Oct 06, 2023 14.44 15.23 13.75 13.75 33,371 -0.57(-4.01%)
Oct 05, 2023 13.09 14.70 12.67 14.32 26,922 +1.23(+9.37%)
Oct 04, 2023 14.65 14.91 12.96 13.09 23,054 -1.35(-9.32%)
Oct 03, 2023 14.29 15.27 14.29 14.44 5,162 -0.12(-0.82%)
Oct 02, 2023 15.12 15.12 14.51 14.56 17,640 -0.48(-3.22%)
Sep 29, 2023 15.58 16.08 14.86 15.04 12,750 +0.14(+0.93%)
Sep 28, 2023 15.01 16.03 14.90 14.90 11,374 +0.01(+0.09%)
Sep 27, 2023 14.28 14.97 14.22 14.89 20,551 +0.50(+3.50%)
Sep 26, 2023 14.72 14.73 13.84 14.39 10,652 -0.05(-0.34%)
Sep 25, 2023 13.92 14.53 14.31 14.44 12,422 +0.20(+1.39%)
Sep 22, 2023 14.40 14.43 14.11 14.24 7,887 -0.04(-0.28%)
Sep 21, 2023 14.73 14.80 14.27 14.28 19,140 -0.19(-1.30%)
Sep 20, 2023 13.72 15.01 12.83 14.47 33,751 +0.78(+5.70%)
Sep 19, 2023 15.75 15.87 13.46 13.69 55,228 -2.12(-13.42%)
Sep 18, 2023 16.19 16.65 15.81 15.81 26,491 -0.70(-4.24%)
Sep 15, 2023 16.76 16.99 16.18 16.51 19,736 -0.40(-2.39%)
Sep 14, 2023 17.16 17.50 16.77 16.91 11,496 -0.26(-1.49%)
Sep 13, 2023 17.86 18.10 17.16 17.17 12,870 -0.58(-3.28%)
Sep 12, 2023 18.09 18.09 17.48 17.75 13,556 +0.05(+0.28%)
Sep 11, 2023 17.52 17.92 17.43 17.70 11,928 +0.28(+1.59%)
Sep 08, 2023 16.77 17.43 16.77 17.43 9,672 +0.65(+3.88%)
Sep 07, 2023 18.32 18.94 16.27 16.78 31,620 -1.68(-9.09%)
Sep 06, 2023 19.74 19.74 18.45 18.45 19,525 -0.15(-0.80%)
Sep 05, 2023 18.77 19.24 18.21 18.60 28,728 -0.65(-3.36%)
Sep 01, 2023 19.37 19.74 19.00 19.25 9,290 +0.00(+0.03%)
Aug 31, 2023 19.15 20.14 19.15 19.24 11,976 -0.28(-1.44%)
Aug 30, 2023 19.13 20.01 18.72 19.52 19,834 +0.19(+1.00%)
Aug 29, 2023 20.07 20.17 19.33 19.33 13,952 -0.36(-1.85%)
Aug 28, 2023 20.20 20.68 19.25 19.69 22,694 +0.50(+2.62%)
Aug 25, 2023 19.21 20.28 18.99 19.19 11,482 +0.04(+0.21%)
Aug 24, 2023 18.96 19.95 18.96 19.15 4,737 +0.20(+1.04%)
Aug 23, 2023 18.77 20.19 18.73 18.96 20,017 -0.14(-0.72%)
Aug 22, 2023 19.07 19.28 18.71 19.09 17,692 -0.83(-4.15%)
Aug 21, 2023 21.07 21.57 19.42 19.92 14,706 -1.24(-5.85%)
Aug 18, 2023 21.72 22.59 20.88 21.16 9,479 -0.96(-4.33%)
Aug 17, 2023 23.19 23.19 20.94 22.12 20,864 -0.53(-2.35%)
Aug 16, 2023 20.69 23.11 20.24 22.65 49,184 +1.64(+7.83%)
Aug 15, 2023 21.40 21.40 20.17 21.00 11,588 -0.38(-1.80%)
Aug 14, 2023 21.46 21.54 20.53 21.39 13,199 -0.05(-0.23%)
Aug 11, 2023 21.41 21.44 20.62 21.44 13,348 +0.19(+0.88%)
Aug 10, 2023 20.10 21.39 20.10 21.25 16,109 +1.08(+5.37%)
Aug 09, 2023 20.20 20.37 19.70 20.17 6,615 +0.19(+0.96%)
Aug 08, 2023 19.64 20.26 19.21 19.98 15,758 +0.10(+0.53%)
Aug 07, 2023 19.82 20.44 19.21 19.87 15,953 +0.27(+1.36%)
Aug 04, 2023 19.20 19.85 19.20 19.61 3,888 -0.32(-1.63%)
Aug 03, 2023 19.20 19.93 19.19 19.93 8,921 +0.01(+0.05%)
Aug 02, 2023 19.14 19.92 19.15 19.92 5,913 +0.04(+0.20%)
Aug 01, 2023 19.05 19.88 19.05 19.88 16,428 +0.74(+3.86%)
Jul 31, 2023 19.93 19.93 19.10 19.14 13,803 +0.17(+0.88%)
Jul 28, 2023 19.83 19.83 18.65 18.98 18,415 -0.64(-3.27%)
Jul 27, 2023 19.64 19.93 19.06 19.62 15,200 +0.30(+1.58%)
Jul 26, 2023 19.94 19.94 19.15 19.31 7,850 -0.07(-0.35%)
Jul 25, 2023 19.32 19.88 18.76 19.38 15,469 +0.70(+3.73%)
Jul 24, 2023 17.90 19.33 17.90 18.69 29,502 +0.79(+4.39%)
Jul 21, 2023 22.22 22.39 17.23 17.90 103,848 -5.51(-23.53%)
Jul 20, 2023 23.34 23.56 22.58 23.41 16,313 +0.07(+0.29%)
Jul 19, 2023 23.75 23.75 22.58 23.34 20,568 -0.27(-1.12%)
Jul 18, 2023 23.07 24.02 22.78 23.60 12,158 +0.82(+3.62%)
Jul 17, 2023 23.86 23.94 22.58 22.78 19,665 -1.04(-4.37%)
Jul 14, 2023 23.74 24.42 23.32 23.82 22,496 -0.05(-0.21%)
Jul 13, 2023 23.14 24.14 22.81 23.87 12,737 +0.71(+3.05%)
Jul 12, 2023 22.82 23.31 22.59 23.16 14,138 +0.45(+1.97%)
Jul 11, 2023 22.88 23.57 22.49 22.72 12,313 +0.12(+0.54%)
Jul 10, 2023 22.27 24.19 22.23 22.59 52,628 +0.11(+0.48%)
Jul 07, 2023 23.03 23.47 22.28 22.49 33,017 -0.59(-2.55%)
Jul 06, 2023 23.49 24.52 22.21 23.07 47,071 -0.84(-3.53%)
Jul 05, 2023 24.06 24.54 23.24 23.92 19,772 -0.13(-0.53%)
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.