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 (%)
Jul 29, 2016 5.003 5.044 4.945 4.961 16,043 -0.10(-1.96%)
Jul 28, 2016 5.112 5.206 5.055 5.060 8,242 -0.01(-0.21%)
Jul 27, 2016 5.112 5.211 5.065 5.071 14,429 -0.01(-0.16%)
Jul 26, 2016 5.079 5.255 5.079 5.079 6,674 -0.00(-0.00%)
Jul 25, 2016 5.130 5.234 5.061 5.079 8,145 -0.14(-2.68%)
Jul 22, 2016 5.262 5.262 5.200 5.219 1,352 -0.01(-0.19%)
Jul 21, 2016 5.115 5.229 5.115 5.229 3,668 +0.15(+2.85%)
Jul 20, 2016 5.359 5.395 5.084 5.084 12,261 +0.04(+0.72%)
Jul 19, 2016 5.167 5.167 5.042 5.048 6,966 +0.02(+0.41%)
Jul 18, 2016 5.068 5.068 4.980 5.027 5,244 -0.03(-0.51%)
Jul 15, 2016 5.177 5.177 5.011 5.053 10,736 -0.06(-1.22%)
Jul 14, 2016 5.255 5.364 5.063 5.115 11,251 -0.30(-5.46%)
Jul 13, 2016 5.395 5.711 5.229 5.410 37,514 +0.08(+1.55%)
Jul 12, 2016 5.312 5.426 5.056 5.327 15,661 +0.25(+5.01%)
Jul 11, 2016 5.358 5.568 5.015 5.073 16,631 -0.34(-6.23%)
Jul 08, 2016 5.286 5.182 5.182 5.410 25,872 +0.23(+4.40%)
Jul 07, 2016 5.415 5.525 5.130 5.182 20,271 -0.25(-4.67%)
Jul 06, 2016 5.312 5.441 5.312 5.436 4,413 +0.29(+5.53%)
Jul 05, 2016 5.462 5.540 5.042 5.151 18,069 -0.38(-6.84%)
Jul 01, 2016 5.695 5.529 5.529 5.529 3,859 -0.08(-1.48%)
Jun 30, 2016 5.633 5.721 5.312 5.612 35,582 +0.14(+2.56%)
Jun 29, 2016 5.752 5.778 5.431 5.472 17,762 -0.21(-3.70%)
Jun 28, 2016 5.327 5.794 5.327 5.682 31,706 +0.52(+10.05%)
Jun 27, 2016 5.257 5.386 5.086 5.164 19,714 +0.09(+1.83%)
Jun 24, 2016 5.035 5.251 4.782 5.071 33,993 +0.04(+0.72%)
Jun 23, 2016 5.319 5.435 4.900 5.035 21,567 +0.11(+2.31%)
Jun 22, 2016 5.159 5.159 4.852 4.921 4,754 -0.26(-5.03%)
Jun 21, 2016 5.370 5.561 5.157 5.181 8,300 -0.05(-0.94%)
Jun 20, 2016 4.627 5.315 4.627 5.231 12,264 +0.58(+12.56%)
Jun 17, 2016 4.353 4.782 4.332 4.647 48,949 +0.30(+6.89%)
Jun 16, 2016 4.291 4.441 4.250 4.348 17,381 +0.10(+2.43%)
Jun 15, 2016 4.343 4.534 4.162 4.245 19,807 -0.03(-0.60%)
Jun 14, 2016 4.405 4.405 4.265 4.270 2,320 -0.18(-3.95%)
Jun 13, 2016 4.637 4.637 4.234 4.446 30,278 -0.11(-2.49%)
Jun 10, 2016 4.730 4.730 4.560 4.560 1,824 -0.19(-4.02%)
Jun 09, 2016 4.791 4.820 4.704 4.751 8,497 +0.02(+0.33%)
Jun 08, 2016 4.745 5.081 4.668 4.735 45,587 +0.10(+2.23%)
Jun 07, 2016 4.208 4.683 4.208 4.632 33,886 +0.48(+11.43%)
Jun 06, 2016 5.246 5.773 4.007 4.157 12,227 +0.06(+1.39%)
Jun 03, 2016 4.048 4.131 3.955 4.100 29,205 +0.19(+4.96%)
Jun 02, 2016 3.883 4.015 3.883 3.906 1,187 +0.02(+0.60%)
Jun 01, 2016 3.857 3.924 3.847 3.883 4,595 +0.01(+0.13%)
May 31, 2016 4.053 4.053 3.878 3.878 8,610 -0.09(-2.34%)
May 27, 2016 4.048 3.971 3.971 3.971 6,584 -0.02(-0.52%)
May 26, 2016 4.033 4.074 3.919 3.992 23,597 -0.06(-1.38%)
May 25, 2016 4.083 4.088 3.881 4.047 26,565 -0.05(-1.11%)
May 24, 2016 4.099 4.109 4.011 4.093 3,590 +0.04(+0.97%)
May 23, 2016 4.191 4.284 4.053 4.053 15,878 -0.11(-2.58%)
May 20, 2016 4.369 4.403 4.016 4.161 55,721 -0.20(-4.68%)
May 19, 2016 4.346 4.413 4.346 4.365 10,696 -0.01(-0.27%)
May 18, 2016 4.489 4.569 4.366 4.377 6,773 +0.03(+0.59%)
May 17, 2016 4.394 4.551 4.346 4.351 25,978 -0.06(-1.29%)
May 16, 2016 4.423 4.701 4.403 4.408 19,133 -0.01(-0.12%)
May 13, 2016 4.469 4.593 4.408 4.413 35,407 -0.05(-1.04%)
May 12, 2016 4.701 4.701 4.382 4.459 16,699 -0.26(-5.56%)
May 11, 2016 4.789 4.928 4.624 4.722 33,333 +0.09(+1.95%)
May 10, 2016 5.020 5.157 4.377 4.632 70,088 -0.29(-5.81%)
May 09, 2016 5.257 5.257 4.917 4.917 57,084 -0.09(-1.85%)
May 06, 2016 5.144 5.247 5.010 5.010 19,909 -0.01(-0.21%)
May 05, 2016 5.304 5.304 4.984 5.020 27,087 -0.32(-5.98%)
May 04, 2016 5.345 5.355 5.252 5.340 7,847 +0.08(+1.47%)
May 03, 2016 5.468 5.468 5.176 5.262 3,239 -0.14(-2.57%)
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.