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 )

9.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2021 4.800 4.800 4.572 4.596 7,520 -0.27(-5.61%)
Nov 29, 2021 5.096 5.101 4.682 4.869 12,372 -0.21(-4.20%)
Nov 26, 2021 4.784 5.082 4.525 5.082 9,371 +0.38(+8.00%)
Nov 24, 2021 4.533 4.706 4.533 4.706 3,547 +0.09(+1.87%)
Nov 23, 2021 4.557 4.706 4.540 4.619 14,662 +0.08(+1.73%)
Nov 22, 2021 4.525 4.651 4.525 4.541 21,245 +0.02(+0.52%)
Nov 19, 2021 4.604 4.604 4.358 4.517 5,948 -0.05(-1.03%)
Nov 18, 2021 4.592 4.604 4.564 4.564 4,856 +0.01(+0.17%)
Nov 17, 2021 4.431 4.557 4.408 4.557 6,833 +0.05(+1.04%)
Nov 16, 2021 4.941 4.941 4.298 4.510 69,851 -0.48(-9.59%)
Nov 15, 2021 5.176 5.176 4.988 4.988 7,239 -0.03(-0.62%)
Nov 12, 2021 5.027 5.176 4.905 5.019 9,798 +0.24(+4.92%)
Nov 11, 2021 4.902 4.902 4.714 4.784 10,994 -0.07(-1.45%)
Nov 10, 2021 4.933 4.855 4.855 6,145 -0.16(-3.28%)
Nov 09, 2021 4.779 5.058 4.745 5.019 18,029 +0.26(+5.44%)
Nov 08, 2021 4.823 4.862 4.670 4.761 6,420 -0.05(-1.14%)
Nov 05, 2021 4.478 5.015 4.478 4.815 47,153 +0.49(+11.23%)
Nov 04, 2021 4.541 4.604 4.243 4.329 26,547 -0.21(-4.66%)
Nov 03, 2021 4.635 4.805 4.462 4.541 27,892 -0.13(-2.69%)
Nov 02, 2021 5.113 5.192 4.627 4.666 38,565 -0.51(-9.85%)
Nov 01, 2021 5.098 5.349 4.949 5.176 15,776 +0.05(+0.92%)
Oct 29, 2021 5.129 5.145 4.952 5.129 5,189 +0.03(+0.62%)
Oct 28, 2021 5.113 5.191 5.019 5.098 3,941 -0.05(-0.91%)
Oct 27, 2021 5.223 5.270 4.886 5.145 12,600 -0.12(-2.24%)
Oct 26, 2021 5.388 5.184 5.262 4,354 -0.06(-1.18%)
Oct 25, 2021 5.302 5.404 5.255 5.325 6,703 -0.02(-0.44%)
Oct 22, 2021 5.231 5.521 5.059 5.349 24,240 +0.13(+2.56%)
Oct 21, 2021 5.160 5.631 4.988 5.215 91,517 +0.02(+0.30%)
Oct 20, 2021 5.129 5.702 4.854 5.200 118,042 -0.05(-0.90%)
Oct 19, 2021 5.215 5.435 5.208 5.247 12,624 +0.05(+1.06%)
Oct 18, 2021 5.106 5.607 5.043 5.192 76,049 +0.13(+2.64%)
Oct 15, 2021 4.862 5.098 4.859 5.059 17,518 +0.20(+4.03%)
Oct 14, 2021 4.706 4.862 4.690 4.862 20,135 +0.24(+5.08%)
Oct 13, 2021 4.368 4.768 4.368 4.627 15,196 +0.12(+2.61%)
Oct 12, 2021 4.604 4.604 4.447 4.510 15,622 +0.03(+0.70%)
Oct 11, 2021 4.753 4.753 4.478 4.478 8,877 -0.19(-4.03%)
Oct 08, 2021 4.659 4.894 4.593 4.666 15,791 +0.04(+0.85%)
Oct 07, 2021 4.502 4.855 4.462 4.627 36,776 +0.25(+5.73%)
Oct 06, 2021 4.894 4.894 4.290 4.376 121,991 -0.52(-10.58%)
Oct 05, 2021 5.215 5.443 4.611 4.894 524,981 -0.09(-1.73%)
Oct 04, 2021 4.470 5.333 4.439 4.980 542,520 +0.42(+9.11%)
Oct 01, 2021 4.611 4.627 4.494 4.564 7,381 +0.11(+2.46%)
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%)
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.