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 )

8.390 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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 (%)
Jul 31, 2009 7.492 7.535 7.436 7.439 19,392 -0.04(-0.50%)
Jul 30, 2009 7.626 7.626 7.433 7.476 14,124 +0.05(+0.63%)
Jul 29, 2009 7.476 7.507 7.383 7.430 95,983 -0.05(-0.63%)
Jul 28, 2009 7.629 7.629 7.355 7.476 12,850 +0.00(+0.00%)
Jul 27, 2009 7.476 7.632 7.467 7.476 18,843 +0.08(+1.05%)
Jul 24, 2009 7.470 7.757 7.398 7.398 72,485 -0.08(-1.04%)
Jul 23, 2009 7.261 7.476 7.261 7.476 21,212 +0.12(+1.60%)
Jul 22, 2009 7.299 7.359 7.196 7.359 5,778 +0.19(+2.66%)
Jul 21, 2009 7.159 7.321 7.159 7.168 16,699 +0.00(+0.04%)
Jul 20, 2009 7.445 7.445 7.165 7.165 29,160 -0.03(-0.43%)
Jul 17, 2009 7.504 7.504 7.196 7.196 2,247 -0.25(-3.35%)
Jul 16, 2009 7.171 7.445 7.171 7.445 10,497 +0.05(+0.63%)
Jul 15, 2009 7.071 7.648 7.046 7.398 33,937 +0.33(+4.63%)
Jul 14, 2009 7.168 7.246 7.056 7.071 27,446 -0.13(-1.82%)
Jul 13, 2009 7.476 7.476 7.193 7.202 6,080 -0.27(-3.67%)
Jul 10, 2009 7.554 7.554 7.227 7.476 18,634 -0.17(-2.24%)
Jul 09, 2009 7.788 7.788 7.554 7.648 28,274 -0.15(-1.93%)
Jul 08, 2009 8.137 8.211 7.788 7.798 24,846 -0.31(-3.83%)
Jul 07, 2009 8.102 8.109 8.099 8.109 5,457 -0.07(-0.88%)
Jul 06, 2009 8.336 8.629 8.177 8.180 10,898 -0.12(-1.46%)
Jul 02, 2009 8.373 8.433 8.302 8.302 6,420 -0.09(-1.04%)
Jul 01, 2009 8.451 8.451 8.377 8.389 2,247 +0.02(+0.19%)
Jun 30, 2009 8.395 8.463 8.373 8.373 9,469 -0.15(-1.75%)
Jun 29, 2009 8.448 8.525 8.425 8.523 4,815 +0.11(+1.33%)
Jun 26, 2009 8.411 8.411 8.411 8.411 321 -0.04(-0.52%)
Jun 25, 2009 8.704 8.707 8.454 8.454 13,643 +0.00(+0.02%)
Jun 24, 2009 8.414 8.732 8.414 8.453 6,779 +0.03(+0.41%)
Jun 23, 2009 8.414 8.629 8.411 8.419 12,198 -0.04(-0.46%)
Jun 22, 2009 8.458 8.473 8.458 8.458 2,889 +0.01(+0.11%)
Jun 19, 2009 8.567 8.587 8.448 8.448 6,571 -0.12(-1.38%)
Jun 18, 2009 8.529 8.629 8.411 8.567 17,334 -0.01(-0.14%)
Jun 17, 2009 8.629 8.629 8.578 8.578 5,084 -0.04(-0.41%)
Jun 16, 2009 8.473 8.635 8.458 8.613 9,004 +0.03(+0.36%)
Jun 15, 2009 8.613 8.629 8.489 8.582 19,498 -0.06(-0.72%)
Jun 12, 2009 8.716 8.784 8.511 8.644 9,778 -0.07(-0.82%)
Jun 11, 2009 8.722 8.738 8.691 8.716 10,272 +0.13(+1.56%)
Jun 10, 2009 8.598 8.702 8.420 8.582 4,815 +0.12(+1.44%)
Jun 09, 2009 8.613 8.842 8.439 8.461 18,432 -0.14(-1.59%)
Jun 08, 2009 8.835 8.835 8.567 8.598 13,611 -0.36(-4.00%)
Jun 05, 2009 9.018 9.018 8.819 8.956 11,517 -0.06(-0.69%)
Jun 04, 2009 8.816 9.018 8.722 9.018 12,760 +0.20(+2.30%)
Jun 03, 2009 8.722 8.847 8.567 8.816 10,208 -0.04(-0.42%)
Jun 02, 2009 8.915 8.915 8.663 8.853 3,210 -0.10(-1.15%)
Jun 01, 2009 8.915 8.956 8.411 8.956 17,495 +0.42(+4.93%)
May 29, 2009 8.224 8.551 8.196 8.535 17,415 +0.31(+3.79%)
May 28, 2009 8.102 8.224 8.102 8.224 6,420 +0.06(+0.76%)
May 27, 2009 8.535 8.535 8.106 8.162 13,280 -0.40(-4.64%)
May 22, 2009 8.560 8.559 8.559 8.559 13,482 +0.04(+0.46%)
May 21, 2009 8.635 8.754 8.439 8.520 81,444 -0.02(-0.25%)
May 20, 2009 8.669 8.669 8.458 8.542 28,095 -0.24(-2.70%)
May 19, 2009 8.682 8.859 8.458 8.779 35,963 -0.02(-0.24%)
May 18, 2009 8.557 8.800 8.492 8.800 9,672 +0.07(+0.86%)
May 15, 2009 9.062 9.167 8.725 8.725 41,109 -0.55(-5.94%)
May 14, 2009 8.909 9.277 8.909 9.277 8,025 +0.37(+4.13%)
May 13, 2009 8.884 9.345 8.884 8.909 8,667 -0.56(-5.92%)
May 12, 2009 9.190 9.657 9.190 9.470 6,580 +0.36(+3.93%)
May 11, 2009 9.501 9.507 9.112 9.112 8,346 -0.67(-6.85%)
May 08, 2009 9.345 9.781 9.302 9.781 10,622 +0.60(+6.55%)
May 07, 2009 8.800 9.392 8.769 9.180 7,704 +0.41(+4.73%)
May 06, 2009 8.598 8.766 8.598 8.766 8,506 +0.12(+1.44%)
May 05, 2009 8.464 8.676 8.464 8.641 10,596 -0.08(-0.93%)
May 04, 2009 8.722 8.722 8.624 8.722 28,242 +0.22(+2.56%)
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.