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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2015 6.087 6.136 6.087 6.087 28,634 -0.02(-0.32%)
Jul 30, 2015 6.111 6.190 6.067 6.107 14,974 +0.08(+1.38%)
Jul 29, 2015 5.960 6.146 5.960 6.023 7,972 -0.16(-2.51%)
Jul 28, 2015 5.926 6.203 5.926 6.179 16,521 +0.26(+4.39%)
Jul 27, 2015 5.872 6.062 5.872 5.919 15,677 +0.03(+0.54%)
Jul 24, 2015 5.965 5.965 5.861 5.887 9,317 -0.17(-2.81%)
Jul 23, 2015 6.028 6.184 5.897 6.058 29,100 +0.17(+2.81%)
Jul 22, 2015 5.853 6.165 5.853 5.892 47,552 +0.02(+0.41%)
Jul 21, 2015 6.096 6.111 5.863 5.868 50,143 -0.23(-3.83%)
Jul 20, 2015 6.126 6.228 6.101 6.101 7,076 -0.09(-1.42%)
Jul 17, 2015 6.092 6.228 6.092 6.189 23,873 +0.03(+0.55%)
Jul 16, 2015 6.038 6.223 6.038 6.155 30,028 +0.11(+1.85%)
Jul 15, 2015 6.267 6.267 6.038 6.043 28,935 -0.13(-2.13%)
Jul 14, 2015 6.179 6.325 6.038 6.174 18,191 -0.06(-0.94%)
Jul 13, 2015 6.252 6.316 6.140 6.233 19,298 -0.06(-1.01%)
Jul 10, 2015 6.379 6.379 6.291 6.296 11,798 -0.03(-0.46%)
Jul 09, 2015 6.247 6.379 6.247 6.325 21,187 +0.13(+2.12%)
Jul 08, 2015 6.330 6.330 6.043 6.194 18,232 +0.00(+0.00%)
Jul 07, 2015 6.160 6.267 6.092 6.194 42,785 -0.13(-2.11%)
Jul 06, 2015 6.613 6.622 6.294 6.327 33,566 -0.42(-6.25%)
Jul 02, 2015 6.705 6.749 6.749 6.749 14,170 -0.06(-0.86%)
Jul 01, 2015 6.817 6.921 6.695 6.807 14,285 -0.01(-0.14%)
Jun 30, 2015 7.129 7.129 6.695 6.817 41,569 +0.03(+0.43%)
Jun 29, 2015 7.148 7.207 6.788 6.788 40,935 -0.50(-6.88%)
Jun 26, 2015 7.518 7.518 7.285 7.289 19,719 -0.06(-0.81%)
Jun 25, 2015 7.397 7.402 7.286 7.349 9,902 -0.04(-0.59%)
Jun 24, 2015 7.358 7.402 7.305 7.392 10,280 +0.09(+1.21%)
Jun 23, 2015 7.145 7.383 7.145 7.304 22,879 +0.16(+2.22%)
Jun 22, 2015 7.572 7.572 7.029 7.145 68,271 -0.59(-7.58%)
Jun 19, 2015 8.278 8.278 7.504 7.731 28,908 -0.63(-7.55%)
Jun 18, 2015 8.370 8.409 8.254 8.362 7,514 -0.08(-0.96%)
Jun 17, 2015 8.400 8.443 8.336 8.443 16,826 +0.16(+1.99%)
Jun 16, 2015 8.336 8.428 8.201 8.278 17,890 -0.11(-1.33%)
Jun 15, 2015 8.493 8.535 8.254 8.390 14,626 -0.20(-2.37%)
Jun 12, 2015 8.685 8.714 8.486 8.593 24,841 -0.11(-1.28%)
Jun 11, 2015 8.830 8.830 8.704 8.704 6,971 -0.13(-1.43%)
Jun 10, 2015 8.859 8.902 8.830 8.830 9,557 -0.03(-0.38%)
Jun 09, 2015 8.830 8.898 8.830 8.864 3,860 -0.03(-0.38%)
Jun 08, 2015 8.898 8.908 8.898 8.898 25,777 -0.00(-0.03%)
Jun 05, 2015 8.850 8.908 8.830 8.901 5,275 -0.03(-0.35%)
Jun 04, 2015 8.859 8.980 8.859 8.932 10,369 +0.07(+0.82%)
Jun 03, 2015 8.835 8.986 8.835 8.859 5,802 -0.10(-1.08%)
Jun 02, 2015 8.951 8.990 8.859 8.956 4,310 +0.01(+0.11%)
Jun 01, 2015 9.004 9.004 8.830 8.946 7,295 -0.10(-1.12%)
May 29, 2015 9.009 9.121 9.009 9.047 11,534 -0.13(-1.38%)
May 28, 2015 9.058 9.174 8.932 9.174 2,307 -0.02(-0.22%)
May 27, 2015 9.243 9.243 9.137 9.195 11,776 +0.02(+0.21%)
May 26, 2015 9.026 9.175 8.833 9.175 10,850 +0.06(+0.69%)
May 22, 2015 9.088 9.112 9.112 9.112 7,665 +0.38(+4.31%)
May 21, 2015 9.001 9.001 8.659 8.736 29,346 -0.31(-3.47%)
May 20, 2015 9.175 9.267 8.977 9.050 9,325 -0.22(-2.34%)
May 19, 2015 9.098 9.310 9.098 9.267 6,891 +0.13(+1.43%)
May 18, 2015 9.180 9.289 9.085 9.137 7,620 -0.18(-1.92%)
May 15, 2015 8.977 9.315 8.977 9.315 4,160 +0.31(+3.49%)
May 14, 2015 9.412 9.412 9.001 9.001 6,601 -0.33(-3.52%)
May 13, 2015 9.108 9.383 9.108 9.330 9,076 +0.22(+2.36%)
May 12, 2015 8.944 9.115 8.944 9.115 3,161 +0.07(+0.72%)
May 11, 2015 9.233 9.267 8.967 9.050 4,580 -0.18(-1.99%)
May 08, 2015 9.456 9.508 8.818 9.233 23,870 -0.24(-2.50%)
May 07, 2015 9.628 9.628 9.450 9.470 5,780 -0.00(-0.05%)
May 06, 2015 9.653 9.653 9.474 9.474 5,467 -0.11(-1.12%)
May 05, 2015 9.436 9.701 9.427 9.582 8,701 +0.15(+1.60%)
May 04, 2015 9.658 9.923 9.373 9.431 13,160 -0.25(-2.54%)
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.