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 )

8.760 -0.130 (-1.46%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 3, 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, 2022 11.10 11.93 11.09 11.30 25,170 -0.30(-2.55%)
Sep 29, 2022 12.38 12.56 11.58 11.59 9,690 -0.73(-5.91%)
Sep 28, 2022 11.88 12.74 11.49 12.32 37,177 +0.46(+3.87%)
Sep 27, 2022 11.37 12.32 11.37 11.86 16,874 +0.52(+4.58%)
Sep 26, 2022 11.16 11.62 10.96 11.34 19,554 -0.10(-0.84%)
Sep 23, 2022 12.60 12.79 11.44 11.44 42,186 -1.64(-12.55%)
Sep 22, 2022 13.05 13.22 12.98 13.08 10,692 +0.07(+0.53%)
Sep 21, 2022 14.11 14.11 12.98 13.01 10,421 -0.23(-1.73%)
Sep 20, 2022 13.93 14.00 12.81 13.24 21,209 -0.38(-2.79%)
Sep 19, 2022 13.70 14.46 13.25 13.62 26,339 -0.93(-6.37%)
Sep 16, 2022 15.02 15.49 14.23 14.55 13,374 -0.60(-3.96%)
Sep 15, 2022 15.02 15.67 15.02 15.15 19,710 -0.22(-1.44%)
Sep 14, 2022 14.66 16.28 14.66 15.37 50,300 +0.91(+6.29%)
Sep 13, 2022 14.44 15.06 14.41 14.46 21,793 -0.11(-0.79%)
Sep 12, 2022 14.57 15.17 13.77 14.57 22,527 +0.28(+1.98%)
Sep 09, 2022 13.97 14.50 13.79 14.29 6,824 +0.60(+4.38%)
Sep 08, 2022 13.81 14.27 13.39 13.69 12,403 -0.09(-0.64%)
Sep 07, 2022 13.40 14.19 13.40 13.78 13,282 -0.14(-1.02%)
Sep 06, 2022 14.42 14.71 13.67 13.92 18,886 -0.12(-0.88%)
Sep 02, 2022 14.23 14.54 13.71 14.04 28,832 +0.21(+1.53%)
Sep 01, 2022 14.84 14.89 13.08 13.83 58,345 -0.80(-5.49%)
Aug 31, 2022 14.43 15.29 14.41 14.64 27,540 +0.23(+1.59%)
Aug 30, 2022 15.30 15.32 13.06 14.41 67,024 -0.98(-6.35%)
Aug 29, 2022 15.63 16.33 14.89 15.38 73,775 +0.01(+0.06%)
Aug 26, 2022 15.64 15.64 15.20 15.38 33,643 -0.26(-1.67%)
Aug 25, 2022 15.51 15.64 14.81 15.64 44,054 +0.20(+1.29%)
Aug 24, 2022 15.01 15.87 14.79 15.44 71,720 +0.56(+3.74%)
Aug 23, 2022 14.77 15.61 14.35 14.88 63,594 +0.55(+3.82%)
Aug 22, 2022 13.81 14.49 13.25 14.33 53,953 +1.75(+13.87%)
Aug 19, 2022 12.33 13.64 12.33 12.59 29,815 +0.10(+0.76%)
Aug 18, 2022 12.14 12.88 11.93 12.49 43,708 +0.84(+7.23%)
Aug 17, 2022 11.18 11.86 10.92 11.65 32,042 +0.62(+5.59%)
Aug 16, 2022 11.09 11.21 10.81 11.03 11,854 +0.00(+0.00%)
Aug 15, 2022 10.43 11.17 10.43 11.03 15,714 +0.00(+0.00%)
Aug 12, 2022 10.95 11.17 10.79 11.03 11,398 -0.14(-1.24%)
Aug 11, 2022 10.29 11.17 10.29 11.17 15,459 +0.53(+4.98%)
Aug 10, 2022 10.14 10.85 10.02 10.64 23,295 +0.65(+6.52%)
Aug 09, 2022 10.42 10.85 9.989 9.989 18,497 -0.52(-4.96%)
Aug 08, 2022 10.09 11.03 10.09 10.51 14,167 +0.14(+1.32%)
Aug 05, 2022 10.82 10.86 10.34 10.37 16,373 -0.09(-0.90%)
Aug 04, 2022 10.85 10.85 10.26 10.47 5,117 -0.24(-2.27%)
Aug 03, 2022 11.17 11.17 10.42 10.71 16,443 +0.13(+1.23%)
Aug 02, 2022 10.25 10.91 10.25 10.58 18,267 +0.11(+1.08%)
Aug 01, 2022 10.31 10.81 10.19 10.47 19,241 -0.21(-2.01%)
Jul 29, 2022 10.38 10.80 10.04 10.68 22,244 +0.48(+4.65%)
Jul 28, 2022 10.82 10.82 9.985 10.21 24,989 -0.37(-3.49%)
Jul 27, 2022 10.34 10.95 9.877 10.58 11,198 +0.47(+4.60%)
Jul 26, 2022 10.51 10.69 9.894 10.11 20,815 +0.23(+2.36%)
Jul 25, 2022 9.334 10.29 9.334 9.877 27,916 +0.35(+3.71%)
Jul 22, 2022 9.481 10.20 9.481 9.524 14,101 -0.22(-2.21%)
Jul 21, 2022 10.70 10.94 9.584 9.739 25,595 -0.90(-8.50%)
Jul 20, 2022 11.38 12.07 10.64 10.64 92,897 -2.16(-16.89%)
Jul 19, 2022 11.64 13.57 11.64 12.81 76,764 +0.84(+7.06%)
Jul 18, 2022 10.61 12.45 10.61 11.96 37,182 +1.39(+13.12%)
Jul 15, 2022 10.16 11.01 10.16 10.58 30,717 +0.41(+4.07%)
Jul 14, 2022 9.963 10.70 9.963 10.16 14,726 -0.37(-3.52%)
Jul 13, 2022 9.938 11.05 9.653 10.53 54,794 +0.73(+7.48%)
Jul 12, 2022 10.01 10.39 9.653 9.800 19,909 -0.67(-6.42%)
Jul 11, 2022 9.903 10.75 9.903 10.47 22,705 +0.56(+5.65%)
Jul 08, 2022 9.291 10.60 9.145 9.912 55,777 +0.90(+9.94%)
Jul 07, 2022 9.243 9.452 8.403 9.015 35,744 +0.82(+9.99%)
Jul 06, 2022 8.050 8.619 7.550 8.197 72,822 -0.28(-3.35%)
Jul 05, 2022 9.395 9.627 7.947 8.481 93,188 -0.90(-9.56%)
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.