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 )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 5.631 5.808 5.470 5.808 10,120 +0.34(+6.12%)
Nov 29, 2016 5.417 5.559 5.417 5.473 3,732 -0.16(-2.76%)
Nov 23, 2016 5.629 210 +0.13(+2.44%)
Nov 22, 2016 5.392 5.551 5.392 5.495 4,341 +0.02(+0.43%)
Nov 21, 2016 5.631 5.631 5.312 5.471 21,473 -0.08(-1.44%)
Nov 18, 2016 5.480 5.567 5.392 5.551 5,024 +0.19(+3.47%)
Nov 17, 2016 5.195 5.488 5.195 5.365 8,154 +0.19(+3.68%)
Nov 16, 2016 5.078 5.175 5.077 5.175 2,046 +0.21(+4.19%)
Nov 15, 2016 4.754 4.967 4.754 4.967 12,115 +0.19(+3.89%)
Nov 14, 2016 4.834 4.834 4.781 4.781 20,076 -0.03(-0.55%)
Nov 11, 2016 4.781 4.861 4.781 4.807 2,563 +0.00(+0.00%)
Nov 10, 2016 4.967 4.993 4.768 4.807 66,067 -0.03(-0.55%)
Nov 09, 2016 4.728 4.914 4.728 4.834 3,326 +0.04(+0.83%)
Nov 08, 2016 5.092 5.092 4.781 4.794 10,568 -0.25(-5.00%)
Nov 07, 2016 5.047 5.047 5.047 5.047 1,157 -0.05(-1.04%)
Nov 04, 2016 5.232 5.259 5.020 5.100 3,013 +0.21(+4.35%)
Nov 03, 2016 5.206 5.232 4.887 4.887 9,756 -0.29(-5.64%)
Nov 02, 2016 5.312 5.551 4.861 5.179 147,432 -0.08(-1.52%)
Nov 01, 2016 5.232 5.349 5.182 5.259 7,812 +0.05(+1.02%)
Oct 31, 2016 5.339 5.339 5.179 5.206 17,006 -0.19(-3.45%)
Oct 28, 2016 5.376 5.392 5.376 5.392 1,605 +0.11(+2.01%)
Oct 27, 2016 5.312 5.418 5.179 5.286 15,381 -0.02(-0.34%)
Oct 26, 2016 5.356 5.435 5.120 5.304 17,112 -0.05(-0.98%)
Oct 25, 2016 5.934 5.986 5.317 5.356 58,350 -0.63(-10.53%)
Oct 24, 2016 6.564 6.695 5.855 5.986 48,154 -0.50(-7.69%)
Oct 21, 2016 6.004 6.748 6.004 6.485 45,378 +0.50(+8.33%)
Oct 20, 2016 5.514 6.196 5.514 5.986 41,061 +0.47(+8.57%)
Oct 19, 2016 4.857 5.603 4.855 5.514 75,108 +0.77(+16.32%)
Oct 18, 2016 4.621 4.752 4.621 4.740 6,381 +0.09(+2.00%)
Oct 17, 2016 4.696 4.696 4.621 4.647 3,488 -0.00(-0.02%)
Oct 14, 2016 4.648 4.648 4.648 4.648 554 -0.10(-2.19%)
Oct 13, 2016 4.579 4.779 4.569 4.752 14,794 +0.18(+4.00%)
Oct 12, 2016 4.726 4.726 4.569 4.569 4,379 -0.29(-5.90%)
Oct 11, 2016 4.856 4.856 4.856 4.856 599 +0.20(+4.37%)
Oct 10, 2016 4.600 4.726 4.600 4.653 4,515 +0.14(+3.02%)
Oct 07, 2016 4.569 4.637 4.422 4.516 16,733 -0.05(-1.03%)
Oct 06, 2016 4.385 4.642 4.385 4.563 6,667 +0.16(+3.59%)
Oct 05, 2016 4.490 4.495 4.332 4.405 18,376 +0.04(+0.83%)
Oct 04, 2016 4.397 4.427 4.343 4.369 8,758 +0.03(+0.60%)
Oct 03, 2016 4.364 4.561 4.343 4.343 12,983 -0.04(-0.84%)
Sep 30, 2016 4.453 4.464 4.380 4.380 4,000 -0.12(-2.57%)
Sep 29, 2016 4.464 4.590 4.464 4.495 7,324 +0.08(+1.78%)
Sep 28, 2016 4.721 4.779 4.264 4.416 33,980 -0.23(-4.87%)
Sep 27, 2016 4.679 4.949 4.642 4.642 17,242 -0.03(-0.56%)
Sep 26, 2016 4.637 4.694 4.637 4.668 6,106 +0.08(+1.65%)
Sep 23, 2016 4.655 4.655 4.548 4.593 5,275 +0.02(+0.51%)
Sep 22, 2016 4.694 4.694 4.491 4.569 11,523 -0.08(-1.79%)
Sep 21, 2016 4.642 4.653 4.486 4.653 10,193 +0.02(+0.34%)
Sep 20, 2016 4.340 4.851 4.340 4.637 53,393 +0.35(+8.15%)
Sep 19, 2016 4.298 4.338 4.258 4.288 7,653 +0.03(+0.67%)
Sep 16, 2016 4.241 4.419 4.241 4.259 40,939 -0.04(-1.03%)
Sep 15, 2016 4.262 4.339 4.262 4.303 19,284 +0.05(+1.23%)
Sep 14, 2016 4.486 4.486 4.241 4.251 35,021 -0.21(-4.79%)
Sep 13, 2016 4.642 4.648 4.465 4.465 10,825 -0.20(-4.36%)
Sep 12, 2016 4.582 4.668 4.582 4.668 4,882 +0.09(+2.05%)
Sep 09, 2016 4.648 4.648 4.564 4.575 4,884 +0.01(+0.11%)
Sep 08, 2016 4.648 4.726 4.569 4.569 20,499 -0.03(-0.57%)
Sep 07, 2016 4.548 4.622 4.548 4.595 6,359 +0.04(+0.80%)
Sep 06, 2016 4.564 4.609 4.517 4.559 10,080 -0.05(-1.13%)
Sep 02, 2016 4.668 4.611 4.611 4.611 1,917 +0.01(+0.11%)
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.