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 -0.340 (-3.82%)
Official Closing 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 30, 2020 2.847 2.914 2.743 2.906 25,761 +0.07(+2.62%)
Oct 29, 2020 2.751 2.832 2.751 2.832 5,471 +0.13(+4.66%)
Oct 28, 2020 2.773 2.780 2.677 2.706 7,830 -0.01(-0.55%)
Oct 27, 2020 2.862 2.877 2.721 2.721 28,321 -0.20(-6.73%)
Oct 26, 2020 3.047 3.047 2.862 2.917 26,453 +0.09(+3.35%)
Oct 23, 2020 2.803 2.832 2.750 2.823 1,348 +0.01(+0.20%)
Oct 22, 2020 2.951 3.003 2.795 2.817 19,062 -0.02(-0.78%)
Oct 21, 2020 2.862 3.314 2.788 2.840 160,248 -0.05(-1.67%)
Oct 20, 2020 2.892 2.929 2.884 2.888 3,595 -0.08(-2.63%)
Oct 19, 2020 2.988 2.992 2.910 2.966 12,346 +0.08(+2.83%)
Oct 16, 2020 2.817 2.938 2.780 2.884 14,431 +0.04(+1.30%)
Oct 15, 2020 2.825 2.906 2.806 2.847 6,144 +0.07(+2.40%)
Oct 14, 2020 2.818 2.882 2.780 2.780 1,371 -0.04(-1.32%)
Oct 13, 2020 2.869 2.879 2.817 2.817 22,986 -0.08(-2.84%)
Oct 12, 2020 2.892 2.989 2.827 2.900 35,662 +0.02(+0.80%)
Oct 09, 2020 2.906 3.336 2.877 2.877 45,722 -0.04(-1.52%)
Oct 08, 2020 2.854 3.069 2.803 2.921 23,344 +0.07(+2.60%)
Oct 07, 2020 2.721 2.847 2.721 2.847 3,887 +0.16(+5.79%)
Oct 06, 2020 2.691 2.691 2.691 2.691 234 +0.00(+0.00%)
Oct 05, 2020 2.706 2.806 2.691 2.691 4,624 -0.04(-1.63%)
Oct 02, 2020 2.951 2.965 2.736 2.736 2,832 -0.16(-5.38%)
Oct 01, 2020 3.077 3.077 2.714 2.892 8,080 -0.01(-0.51%)
Sep 30, 2020 2.884 2.906 2.783 2.906 9,798 +0.08(+3.00%)
Sep 29, 2020 2.894 2.894 2.751 2.822 4,100 +0.01(+0.42%)
Sep 28, 2020 2.751 3.010 2.654 2.810 22,098 +0.26(+10.17%)
Sep 25, 2020 2.699 2.706 2.550 2.550 7,013 +0.00(+0.15%)
Sep 24, 2020 2.625 2.669 2.543 2.547 8,219 -0.12(-4.58%)
Sep 23, 2020 2.766 2.766 2.669 2.669 4,348 -0.07(-2.71%)
Sep 22, 2020 2.832 2.854 2.743 2.743 3,148 +0.00(+0.00%)
Sep 21, 2020 2.765 2.825 2.743 2.743 3,485 -0.07(-2.37%)
Sep 18, 2020 2.876 2.876 2.810 2.810 944 +0.03(+0.93%)
Sep 17, 2020 2.865 2.865 2.728 2.784 9,114 -0.13(-4.45%)
Sep 16, 2020 2.854 2.957 2.854 2.914 2,729 +0.09(+3.29%)
Sep 15, 2020 2.817 2.840 2.788 2.821 6,554 -0.03(-1.17%)
Sep 14, 2020 2.758 2.869 2.758 2.854 2,522 +0.12(+4.36%)
Sep 11, 2020 2.817 2.903 2.735 2.735 7,822 -0.05(-1.62%)
Sep 10, 2020 2.825 2.825 2.780 2.780 9,907 -0.02(-0.66%)
Sep 09, 2020 2.825 2.825 2.780 2.799 11,233 -0.03(-1.18%)
Sep 08, 2020 2.966 2.966 2.832 2.832 5,076 -0.24(-7.95%)
Sep 04, 2020 2.951 3.077 2.780 3.077 15,915 +0.04(+1.22%)
Sep 03, 2020 3.047 3.077 2.988 3.040 1,070 +0.01(+0.24%)
Sep 02, 2020 3.084 3.092 2.995 3.032 5,200 -0.05(-1.68%)
Sep 01, 2020 3.158 3.158 3.084 3.084 6,940 -0.02(-0.72%)
Aug 31, 2020 3.069 3.107 3.000 3.107 6,058 +0.10(+3.46%)
Aug 28, 2020 2.995 3.129 2.981 3.003 3,237 -0.10(-3.30%)
Aug 27, 2020 3.018 3.129 3.018 3.105 11,426 +0.08(+2.65%)
Aug 26, 2020 3.135 3.135 2.780 3.025 35,835 -0.17(-5.34%)
Aug 25, 2020 3.062 3.196 3.062 3.196 10,501 +0.06(+1.89%)
Aug 24, 2020 3.114 3.233 3.003 3.136 32,417 -0.16(-4.94%)
Aug 21, 2020 3.350 3.350 3.299 3.299 4,585 -0.13(-3.78%)
Aug 20, 2020 3.432 3.432 3.336 3.429 2,493 -0.03(-0.75%)
Aug 19, 2020 3.448 3.462 3.425 3.455 2,963 +0.01(+0.43%)
Aug 18, 2020 3.277 3.629 3.279 3.440 10,684 +0.10(+3.11%)
Aug 17, 2020 3.626 3.626 3.336 3.336 9,738 -0.22(-6.25%)
Aug 14, 2020 3.596 3.700 3.507 3.559 5,529 -0.11(-2.95%)
Aug 13, 2020 3.485 3.677 3.411 3.667 9,063 +0.06(+1.77%)
Aug 12, 2020 3.729 3.759 3.603 3.603 3,177 -0.21(-5.45%)
Aug 11, 2020 3.804 3.811 3.588 3.811 6,181 +0.07(+1.98%)
Aug 10, 2020 3.692 3.804 3.692 3.737 9,576 -0.08(-2.14%)
Aug 07, 2020 3.336 3.818 3.336 3.818 20,905 +0.43(+12.69%)
Aug 06, 2020 3.559 3.626 3.375 3.388 6,484 -0.19(-5.38%)
Aug 05, 2020 3.692 3.759 3.529 3.581 15,837 -0.09(-2.42%)
Aug 04, 2020 3.448 3.670 3.262 3.670 26,319 +0.22(+6.45%)
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.