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 )

9.130 +0.580 (+6.78%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2013 9.913 10.03 9.815 9.908 13,010 -0.12(-1.22%)
Apr 29, 2013 9.760 10.03 9.760 10.03 12,399 +0.22(+2.20%)
Apr 26, 2013 9.868 9.868 9.799 9.815 1,413 -0.01(-0.08%)
Apr 25, 2013 9.955 9.955 9.750 9.823 12,868 -0.02(-0.20%)
Apr 24, 2013 9.842 9.904 9.546 9.842 3,591 -0.13(-1.33%)
Apr 23, 2013 9.888 9.975 9.585 9.975 71,808 +0.07(+0.75%)
Apr 22, 2013 9.667 9.955 9.667 9.901 6,813 +0.25(+2.54%)
Apr 19, 2013 9.542 9.808 9.530 9.655 15,739 +0.12(+1.31%)
Apr 18, 2013 9.487 9.745 9.480 9.530 14,205 +0.04(+0.42%)
Apr 17, 2013 9.503 9.745 9.413 9.491 4,204 -0.16(-1.62%)
Apr 16, 2013 9.561 9.784 9.051 9.647 13,930 -0.10(-1.00%)
Apr 15, 2013 9.990 9.990 9.659 9.745 11,983 -0.27(-2.72%)
Apr 12, 2013 9.756 10.02 9.752 10.02 7,006 +0.14(+1.38%)
Apr 11, 2013 9.550 9.881 9.386 9.881 27,784 +0.41(+4.32%)
Apr 10, 2013 9.530 9.534 9.374 9.472 6,937 +0.04(+0.41%)
Apr 09, 2013 9.600 9.600 9.374 9.433 8,545 -0.20(-2.10%)
Apr 08, 2013 9.538 9.643 8.903 9.636 12,209 +0.27(+2.83%)
Apr 05, 2013 9.363 9.628 9.347 9.370 14,300 +0.02(+0.17%)
Apr 04, 2013 9.218 9.507 9.140 9.355 7,329 -0.00(-0.04%)
Apr 03, 2013 9.507 9.507 9.160 9.358 5,690 -0.20(-2.04%)
Apr 02, 2013 9.480 9.569 9.176 9.554 10,998 +0.09(+0.91%)
Apr 01, 2013 9.667 9.667 9.183 9.468 18,379 -0.14(-1.46%)
Mar 28, 2013 9.515 9.675 9.448 9.608 16,514 +0.16(+1.65%)
Mar 27, 2013 8.934 9.526 8.934 9.452 45,168 +0.49(+5.43%)
Mar 26, 2013 9.199 9.199 8.669 8.965 14,497 -0.13(-1.39%)
Mar 25, 2013 9.092 9.092 8.898 9.092 14,148 +0.08(+0.86%)
Mar 22, 2013 9.189 9.258 8.906 9.014 10,726 +0.04(+0.43%)
Mar 21, 2013 9.162 9.189 8.860 8.976 3,941 -0.18(-1.94%)
Mar 20, 2013 8.995 9.200 8.863 9.154 10,124 -0.01(-0.13%)
Mar 19, 2013 9.165 9.169 8.995 9.165 3,786 +0.03(+0.30%)
Mar 18, 2013 9.183 9.254 8.995 9.138 3,822 +0.27(+3.00%)
Mar 15, 2013 8.840 8.914 8.840 8.871 4,727 +0.07(+0.79%)
Mar 14, 2013 8.744 8.813 8.744 8.802 2,080 +0.03(+0.32%)
Mar 13, 2013 8.898 8.898 8.682 8.774 10,842 -0.07(-0.80%)
Mar 12, 2013 8.887 8.902 8.210 8.844 19,072 +0.10(+1.15%)
Mar 11, 2013 8.941 8.941 8.670 8.744 20,680 -0.14(-1.53%)
Mar 08, 2013 8.813 9.018 8.813 8.879 3,949 -0.08(-0.91%)
Mar 07, 2013 8.960 9.189 8.748 8.960 22,549 -0.32(-3.50%)
Mar 06, 2013 9.359 9.359 9.285 9.285 5,071 +0.00(+0.00%)
Mar 05, 2013 9.378 9.378 9.014 9.285 11,889 -0.08(-0.83%)
Mar 04, 2013 9.370 9.440 9.363 9.363 15,769 +0.07(+0.80%)
Mar 01, 2013 9.324 9.328 9.285 9.289 3,680 -0.03(-0.34%)
Feb 28, 2013 9.324 9.324 9.189 9.320 8,038 -0.00(-0.04%)
Feb 27, 2013 9.440 9.440 9.170 9.324 8,891 +0.02(+0.17%)
Feb 26, 2013 9.347 9.452 9.285 9.309 9,860 +0.12(+1.34%)
Feb 25, 2013 9.066 9.377 9.024 9.185 19,396 +0.19(+2.06%)
Feb 22, 2013 8.978 9.005 8.832 9.000 12,250 +0.02(+0.25%)
Feb 21, 2013 9.001 9.001 8.640 8.978 14,501 +0.14(+1.61%)
Feb 20, 2013 8.636 8.886 8.636 8.836 8,107 +0.39(+4.64%)
Feb 19, 2013 8.901 8.901 8.371 8.444 34,611 -0.54(-6.02%)
Feb 15, 2013 9.235 9.235 8.851 8.985 5,497 +0.14(+1.61%)
Feb 14, 2013 8.878 9.055 8.813 8.843 12,500 -0.04(-0.40%)
Feb 13, 2013 8.636 8.878 8.579 8.878 7,631 +0.07(+0.78%)
Feb 12, 2013 8.794 8.809 8.689 8.809 6,349 +0.13(+1.44%)
Feb 11, 2013 8.586 8.684 8.516 8.684 10,752 +0.02(+0.28%)
Feb 08, 2013 8.675 8.742 8.636 8.659 8,412 +0.00(+0.04%)
Feb 07, 2013 8.824 8.897 8.655 8.655 2,370 -0.25(-2.80%)
Feb 06, 2013 8.855 8.928 8.636 8.905 21,103 -0.26(-2.81%)
Feb 04, 2013 9.216 9.273 9.124 9.162 14,634 -0.15(-1.61%)
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.