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 (%)
Jun 30, 2009 8.395 8.463 8.373 8.373 9,469 -0.15(-1.75%)
Jun 29, 2009 8.448 8.525 8.425 8.523 4,815 +0.11(+1.33%)
Jun 26, 2009 8.411 8.411 8.411 8.411 321 -0.04(-0.52%)
Jun 25, 2009 8.704 8.707 8.454 8.454 13,643 +0.00(+0.02%)
Jun 24, 2009 8.414 8.732 8.414 8.453 6,779 +0.03(+0.41%)
Jun 23, 2009 8.414 8.629 8.411 8.419 12,198 -0.04(-0.46%)
Jun 22, 2009 8.458 8.473 8.458 8.458 2,889 +0.01(+0.11%)
Jun 19, 2009 8.567 8.587 8.448 8.448 6,571 -0.12(-1.38%)
Jun 18, 2009 8.529 8.629 8.411 8.567 17,334 -0.01(-0.14%)
Jun 17, 2009 8.629 8.629 8.578 8.578 5,084 -0.04(-0.41%)
Jun 16, 2009 8.473 8.635 8.458 8.613 9,004 +0.03(+0.36%)
Jun 15, 2009 8.613 8.629 8.489 8.582 19,498 -0.06(-0.72%)
Jun 12, 2009 8.716 8.784 8.511 8.644 9,778 -0.07(-0.82%)
Jun 11, 2009 8.722 8.738 8.691 8.716 10,272 +0.13(+1.56%)
Jun 10, 2009 8.598 8.702 8.420 8.582 4,815 +0.12(+1.44%)
Jun 09, 2009 8.613 8.842 8.439 8.461 18,432 -0.14(-1.59%)
Jun 08, 2009 8.835 8.835 8.567 8.598 13,611 -0.36(-4.00%)
Jun 05, 2009 9.018 9.018 8.819 8.956 11,517 -0.06(-0.69%)
Jun 04, 2009 8.816 9.018 8.722 9.018 12,760 +0.20(+2.30%)
Jun 03, 2009 8.722 8.847 8.567 8.816 10,208 -0.04(-0.42%)
Jun 02, 2009 8.915 8.915 8.663 8.853 3,210 -0.10(-1.15%)
Jun 01, 2009 8.915 8.956 8.411 8.956 17,495 +0.42(+4.93%)
May 29, 2009 8.224 8.551 8.196 8.535 17,415 +0.31(+3.79%)
May 28, 2009 8.102 8.224 8.102 8.224 6,420 +0.06(+0.76%)
May 27, 2009 8.535 8.535 8.106 8.162 13,280 -0.40(-4.64%)
May 22, 2009 8.560 8.559 8.559 8.559 13,482 +0.04(+0.46%)
May 21, 2009 8.635 8.754 8.439 8.520 81,444 -0.02(-0.25%)
May 20, 2009 8.669 8.669 8.458 8.542 28,095 -0.24(-2.70%)
May 19, 2009 8.682 8.859 8.458 8.779 35,963 -0.02(-0.24%)
May 18, 2009 8.557 8.800 8.492 8.800 9,672 +0.07(+0.86%)
May 15, 2009 9.062 9.167 8.725 8.725 41,109 -0.55(-5.94%)
May 14, 2009 8.909 9.277 8.909 9.277 8,025 +0.37(+4.13%)
May 13, 2009 8.884 9.345 8.884 8.909 8,667 -0.56(-5.92%)
May 12, 2009 9.190 9.657 9.190 9.470 6,580 +0.36(+3.93%)
May 11, 2009 9.501 9.507 9.112 9.112 8,346 -0.67(-6.85%)
May 08, 2009 9.345 9.781 9.302 9.781 10,622 +0.60(+6.55%)
May 07, 2009 8.800 9.392 8.769 9.180 7,704 +0.41(+4.73%)
May 06, 2009 8.598 8.766 8.598 8.766 8,506 +0.12(+1.44%)
May 05, 2009 8.464 8.676 8.464 8.641 10,596 -0.08(-0.93%)
May 04, 2009 8.722 8.722 8.624 8.722 28,242 +0.22(+2.56%)
May 01, 2009 8.635 8.800 8.489 8.504 9,238 -0.03(-0.38%)
Apr 30, 2009 8.635 8.734 8.500 8.537 4,291 -0.11(-1.24%)
Apr 29, 2009 8.535 8.738 8.535 8.644 1,605 +0.09(+1.06%)
Apr 28, 2009 8.227 8.782 8.227 8.554 14,574 -0.09(-1.05%)
Apr 27, 2009 8.420 8.644 8.417 8.644 8,063 +0.21(+2.43%)
Apr 24, 2009 8.710 8.710 8.439 8.439 3,370 +0.03(+0.34%)
Apr 23, 2009 8.436 8.445 8.411 8.411 5,970 -0.02(-0.19%)
Apr 22, 2009 8.417 8.676 8.411 8.426 11,652 +0.01(+0.15%)
Apr 21, 2009 8.598 9.003 8.411 8.414 13,065 -0.03(-0.33%)
Apr 20, 2009 8.725 8.725 8.442 8.442 8,667 -0.16(-1.81%)
Apr 17, 2009 8.567 8.676 8.489 8.598 24,098 -0.08(-0.90%)
Apr 16, 2009 8.838 8.838 8.676 8.676 5,941 +0.07(+0.87%)
Apr 15, 2009 8.240 8.853 8.037 8.601 32,537 +0.35(+4.19%)
Apr 14, 2009 8.231 8.423 8.099 8.255 4,969 -0.08(-0.97%)
Apr 13, 2009 8.567 9.091 8.252 8.336 15,922 -0.39(-4.43%)
Apr 09, 2009 9.205 9.205 8.567 8.722 17,655 -0.01(-0.07%)
Apr 08, 2009 8.644 8.788 8.380 8.729 16,435 +0.01(+0.07%)
Apr 07, 2009 8.722 8.886 8.722 8.722 6,580 -0.20(-2.27%)
Apr 06, 2009 8.567 9.034 8.567 8.925 8,323 +0.20(+2.32%)
Apr 03, 2009 8.411 8.842 8.408 8.722 2,889 +0.31(+3.70%)
Apr 02, 2009 8.411 8.411 8.411 8.411 963 +0.00(+0.00%)
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.