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 )

8.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Oct 31, 2016 5.364 5.364 5.204 5.230 16,927 -0.19(-3.45%)
Oct 28, 2016 5.401 5.417 5.401 5.417 1,598 +0.11(+2.01%)
Oct 27, 2016 5.337 5.444 5.204 5.310 15,310 -0.02(-0.34%)
Oct 26, 2016 5.381 5.460 5.144 5.329 17,032 -0.05(-0.98%)
Oct 25, 2016 5.962 6.014 5.342 5.381 58,078 -0.63(-10.53%)
Oct 24, 2016 6.595 6.727 5.882 6.014 47,930 -0.50(-7.69%)
Oct 21, 2016 6.032 6.779 6.032 6.516 45,166 +0.50(+8.33%)
Oct 20, 2016 5.540 6.225 5.540 6.014 40,869 +0.47(+8.57%)
Oct 19, 2016 4.880 5.629 4.877 5.540 74,758 +0.78(+16.32%)
Oct 18, 2016 4.643 4.775 4.643 4.762 6,351 +0.09(+2.00%)
Oct 17, 2016 4.718 4.718 4.643 4.669 3,472 -0.00(-0.02%)
Oct 14, 2016 4.670 4.670 4.670 4.670 551 -0.10(-2.19%)
Oct 13, 2016 4.600 4.801 4.590 4.775 14,725 +0.18(+4.00%)
Oct 12, 2016 4.748 4.748 4.591 4.591 4,359 -0.29(-5.90%)
Oct 11, 2016 4.878 4.878 4.878 4.878 597 +0.20(+4.37%)
Oct 10, 2016 4.622 4.748 4.622 4.674 4,494 +0.14(+3.02%)
Oct 07, 2016 4.590 4.659 4.442 4.537 16,655 -0.05(-1.03%)
Oct 06, 2016 4.405 4.664 4.405 4.585 6,636 +0.16(+3.59%)
Oct 05, 2016 4.511 4.516 4.353 4.426 18,291 +0.04(+0.83%)
Oct 04, 2016 4.417 4.447 4.363 4.389 8,717 +0.03(+0.60%)
Oct 03, 2016 4.384 4.582 4.363 4.363 12,923 -0.04(-0.84%)
Sep 30, 2016 4.474 4.484 4.400 4.400 3,982 -0.12(-2.57%)
Sep 29, 2016 4.484 4.611 4.484 4.516 7,289 +0.08(+1.78%)
Sep 28, 2016 4.743 4.801 4.284 4.437 33,822 -0.23(-4.87%)
Sep 27, 2016 4.701 4.972 4.664 4.664 17,162 -0.03(-0.56%)
Sep 26, 2016 4.659 4.716 4.659 4.690 6,077 +0.08(+1.65%)
Sep 23, 2016 4.677 4.677 4.570 4.614 5,251 +0.02(+0.51%)
Sep 22, 2016 4.716 4.716 4.512 4.591 11,470 -0.08(-1.79%)
Sep 21, 2016 4.664 4.675 4.507 4.675 10,145 +0.02(+0.34%)
Sep 20, 2016 4.360 4.874 4.360 4.659 53,144 +0.35(+8.15%)
Sep 19, 2016 4.318 4.358 4.278 4.308 7,617 +0.03(+0.67%)
Sep 16, 2016 4.261 4.439 4.261 4.279 40,749 -0.04(-1.03%)
Sep 15, 2016 4.282 4.360 4.282 4.323 19,194 +0.05(+1.23%)
Sep 14, 2016 4.507 4.507 4.261 4.271 34,858 -0.21(-4.79%)
Sep 13, 2016 4.664 4.669 4.486 4.486 10,775 -0.20(-4.36%)
Sep 12, 2016 4.603 4.690 4.603 4.690 4,860 +0.09(+2.05%)
Sep 09, 2016 4.669 4.669 4.585 4.596 4,862 +0.01(+0.11%)
Sep 08, 2016 4.669 4.748 4.591 4.591 20,404 -0.03(-0.57%)
Sep 07, 2016 4.570 4.643 4.570 4.617 6,329 +0.04(+0.80%)
Sep 06, 2016 4.585 4.630 4.538 4.580 10,033 -0.05(-1.13%)
Sep 02, 2016 4.690 4.633 4.633 4.633 1,908 +0.01(+0.11%)
Sep 01, 2016 4.585 4.722 4.544 4.627 11,880 +0.02(+0.34%)
Aug 31, 2016 4.680 4.680 4.559 4.612 7,974 -0.10(-2.22%)
Aug 30, 2016 4.785 4.833 4.664 4.717 18,644 -0.03(-0.66%)
Aug 29, 2016 4.874 4.874 4.748 4.748 44,327 +0.04(+0.91%)
Aug 26, 2016 4.607 4.883 4.607 4.705 53,863 +0.06(+1.35%)
Aug 25, 2016 4.666 4.666 4.617 4.643 1,246 -0.04(-0.78%)
Aug 24, 2016 4.799 4.799 4.601 4.679 6,874 +0.05(+1.01%)
Aug 23, 2016 4.575 4.726 4.575 4.632 10,896 +0.06(+1.25%)
Aug 22, 2016 4.825 4.825 4.575 4.575 9,119 -0.18(-3.84%)
Aug 19, 2016 4.846 4.944 4.695 4.758 6,170 -0.08(-1.62%)
Aug 18, 2016 4.827 4.880 4.827 4.836 4,961 +0.04(+0.76%)
Aug 17, 2016 4.930 5.057 4.424 4.799 24,698 -0.19(-3.87%)
Aug 16, 2016 5.071 5.295 4.992 4.992 58,145 -0.08(-1.54%)
Aug 12, 2016 5.321 5.321 5.055 5.071 674 -0.05(-1.02%)
Aug 11, 2016 5.060 5.232 5.060 5.123 5,081 +0.06(+1.24%)
Aug 10, 2016 5.081 5.081 5.060 5.060 1,255 -0.09(-1.82%)
Aug 09, 2016 4.974 5.154 4.827 5.154 27,566 -0.09(-1.69%)
Aug 08, 2016 4.877 5.243 4.570 5.243 85,335 +0.45(+9.48%)
Aug 05, 2016 4.684 4.951 4.621 4.789 65,506 +0.26(+5.64%)
Aug 03, 2016 4.804 4.804 4.408 4.533 293 -0.09(-1.92%)
Aug 02, 2016 4.737 4.877 4.564 4.622 21,897 -0.10(-2.10%)
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.