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 )

8.400 -0.150 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2021 4.564 4.580 4.384 4.455 19,532 -0.10(-2.24%)
Sep 29, 2021 4.384 4.557 4.321 4.557 28,427 +0.17(+3.98%)
Sep 28, 2021 4.470 4.470 4.243 4.382 12,546 -0.01(-0.22%)
Sep 27, 2021 4.125 4.478 4.078 4.392 55,347 +0.24(+5.66%)
Sep 24, 2021 4.259 4.329 4.118 4.157 51,725 -0.14(-3.28%)
Sep 23, 2021 4.392 4.627 4.298 4.298 27,967 -0.11(-2.56%)
Sep 22, 2021 4.415 4.557 4.411 4.411 15,685 -0.01(-0.28%)
Sep 21, 2021 4.745 4.745 4.392 4.423 19,081 -0.35(-7.24%)
Sep 20, 2021 4.823 4.823 4.761 4.768 3,465 -0.04(-0.82%)
Sep 17, 2021 5.019 5.019 4.808 4.808 2,106 -0.07(-1.42%)
Sep 15, 2021 4.877 4.877 4.877 281 -0.03(-0.51%)
Sep 14, 2021 4.831 4.933 4.831 4.902 16,978 +0.04(+0.81%)
Sep 13, 2021 4.968 4.985 4.745 4.862 8,083 -0.10(-2.05%)
Sep 10, 2021 4.980 4.980 4.910 4.964 1,282 +0.10(+2.10%)
Sep 09, 2021 4.862 4.873 4.855 4.862 10,041 -0.04(-0.80%)
Sep 08, 2021 4.823 5.004 4.823 4.902 12,136 +0.07(+1.46%)
Sep 07, 2021 4.823 4.862 4.823 4.831 3,721 -0.02(-0.32%)
Sep 03, 2021 4.559 4.847 4.425 4.847 15,320 +0.35(+7.67%)
Sep 02, 2021 4.510 4.682 4.379 4.502 91,875 +0.05(+1.06%)
Sep 01, 2021 4.455 4.510 4.372 4.455 44,919 -0.02(-0.53%)
Aug 31, 2021 4.478 4.503 4.478 4.478 1,537 -0.03(-0.65%)
Aug 30, 2021 4.494 4.588 4.486 4.507 16,416 +0.04(+0.83%)
Aug 27, 2021 4.470 4.470 4.427 4.470 15,736 +0.04(+0.89%)
Aug 26, 2021 4.423 4.562 4.415 4.431 2,486 -0.01(-0.18%)
Aug 25, 2021 4.494 4.588 4.324 4.439 25,910 +0.00(+0.00%)
Aug 24, 2021 4.564 4.580 4.290 4.439 16,939 -0.02(-0.35%)
Aug 23, 2021 4.313 4.455 4.274 4.455 8,662 +0.18(+4.15%)
Aug 20, 2021 4.345 4.431 4.274 4.277 4,405 -0.02(-0.57%)
Aug 19, 2021 4.384 4.384 4.274 4.302 2,945 -0.03(-0.72%)
Aug 18, 2021 4.353 4.400 4.333 4.333 6,425 -0.02(-0.45%)
Aug 17, 2021 4.447 4.444 4.353 4.353 847 +0.02(+0.36%)
Aug 16, 2021 4.462 4.462 4.310 4.337 3,938 -0.13(-2.81%)
Aug 13, 2021 4.486 4.549 4.462 4.462 4,151 -0.14(-3.10%)
Aug 12, 2021 4.627 4.627 4.470 4.605 3,306 +0.26(+5.99%)
Aug 11, 2021 4.353 4.447 4.345 4.345 21,483 -0.04(-0.89%)
Aug 10, 2021 4.259 4.384 4.246 4.384 3,004 +0.18(+4.29%)
Aug 09, 2021 4.439 4.580 4.196 4.204 18,315 -0.43(-9.31%)
Aug 06, 2021 4.784 4.784 4.510 4.635 7,738 -0.11(-2.31%)
Aug 05, 2021 4.627 4.756 4.627 4.745 2,914 +0.07(+1.51%)
Aug 04, 2021 4.619 4.784 4.604 4.674 22,790 -0.02(-0.33%)
Aug 03, 2021 4.698 4.776 4.666 4.690 35,566 -0.06(-1.24%)
Aug 02, 2021 4.666 4.776 4.666 4.749 17,634 +0.09(+1.94%)
Jul 30, 2021 4.745 4.798 4.480 4.659 12,493 -0.05(-1.08%)
Jul 29, 2021 4.584 4.815 4.584 4.710 17,607 +0.09(+1.85%)
Jul 28, 2021 4.624 4.632 4.518 4.624 20,121 +0.11(+2.43%)
Jul 27, 2021 4.781 4.781 4.444 4.514 34,874 -0.24(-4.95%)
Jul 26, 2021 4.702 4.781 4.702 4.750 2,009 +0.05(+1.00%)
Jul 23, 2021 4.734 4.851 4.702 4.702 7,351 -0.14(-2.91%)
Jul 22, 2021 4.828 4.938 4.812 4.844 25,658 -0.02(-0.48%)
Jul 21, 2021 4.844 4.938 4.777 4.867 35,713 -0.05(-1.11%)
Jul 20, 2021 4.841 5.047 4.828 4.922 11,082 +0.06(+1.29%)
Jul 19, 2021 4.985 5.047 4.695 4.859 32,612 -0.20(-3.88%)
Jul 16, 2021 5.408 5.411 4.992 5.055 8,016 -0.09(-1.83%)
Jul 15, 2021 5.298 5.419 5.039 5.149 34,762 -0.20(-3.67%)
Jul 14, 2021 5.181 5.737 5.173 5.345 147,617 +0.13(+2.40%)
Jul 13, 2021 5.157 5.329 5.071 5.220 54,319 +0.14(+2.78%)
Jul 12, 2021 4.922 5.204 4.922 5.079 8,176 +0.14(+2.86%)
Jul 09, 2021 4.773 5.862 4.750 4.938 203,511 +0.20(+4.13%)
Jul 08, 2021 4.734 4.961 4.702 4.742 107,707 +0.01(+0.15%)
Jul 07, 2021 4.812 4.992 4.734 4.735 17,429 -0.13(-2.73%)
Jul 06, 2021 5.047 5.047 4.859 4.867 18,365 -0.05(-0.95%)
Jul 02, 2021 4.961 5.118 4.871 4.914 20,403 -0.12(-2.34%)
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.