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 (%)
Sep 30, 2009 10.13 10.58 10.03 10.58 33,404 +0.60(+5.96%)
Sep 29, 2009 9.968 10.16 9.937 9.981 17,479 +0.01(+0.12%)
Sep 28, 2009 9.501 10.09 9.205 9.968 46,209 +0.11(+1.16%)
Sep 25, 2009 10.40 10.40 9.576 9.854 56,498 -0.67(-6.41%)
Sep 24, 2009 10.58 10.58 10.28 10.53 7,376 -0.05(-0.47%)
Sep 23, 2009 10.97 11.18 10.58 10.58 34,669 -0.45(-4.12%)
Sep 22, 2009 10.85 11.18 10.84 11.03 28,961 +0.49(+4.66%)
Sep 21, 2009 10.40 10.90 10.40 10.54 13,566 +0.12(+1.14%)
Sep 18, 2009 10.58 10.58 10.28 10.42 15,877 -0.26(-2.45%)
Sep 17, 2009 10.58 10.83 10.58 10.68 11,469 -0.03(-0.29%)
Sep 16, 2009 10.83 10.87 10.59 10.72 10,240 +0.16(+1.50%)
Sep 15, 2009 9.984 10.89 9.968 10.56 32,807 -0.05(-0.46%)
Sep 14, 2009 10.78 10.81 10.13 10.61 38,775 -0.17(-1.59%)
Sep 11, 2009 10.75 10.97 10.75 10.78 24,130 +0.03(+0.29%)
Sep 10, 2009 10.64 10.76 10.34 10.75 31,253 +0.33(+3.14%)
Sep 09, 2009 10.37 10.82 10.37 10.42 77,287 +0.03(+0.27%)
Sep 08, 2009 9.065 10.75 9.015 10.39 69,916 +1.38(+15.27%)
Sep 04, 2009 8.582 9.018 8.549 9.015 31,735 +0.58(+6.91%)
Sep 03, 2009 8.302 8.567 8.302 8.433 7,832 +0.19(+2.34%)
Sep 02, 2009 8.349 8.691 8.099 8.240 18,284 -0.11(-1.27%)
Sep 01, 2009 9.196 9.495 8.345 8.345 32,220 -0.81(-8.88%)
Aug 31, 2009 8.707 9.345 8.707 9.158 43,356 +0.45(+5.19%)
Aug 28, 2009 8.563 8.744 8.520 8.707 36,258 +0.22(+2.57%)
Aug 27, 2009 8.255 8.489 8.255 8.489 20,455 +0.23(+2.83%)
Aug 26, 2009 7.872 8.264 7.872 8.255 99,597 +0.16(+1.92%)
Aug 25, 2009 8.034 8.099 7.837 8.099 21,979 +0.19(+2.36%)
Aug 24, 2009 7.819 7.937 7.741 7.912 41,471 +0.25(+3.25%)
Aug 21, 2009 7.735 8.162 7.663 7.663 42,245 -0.08(-1.01%)
Aug 20, 2009 7.598 7.741 7.571 7.741 10,930 +0.16(+2.05%)
Aug 19, 2009 7.629 7.632 7.554 7.585 6,179 -0.03(-0.38%)
Aug 18, 2009 7.554 7.632 7.554 7.614 8,670 +0.14(+1.84%)
Aug 17, 2009 7.548 7.554 7.398 7.476 13,081 -0.26(-3.42%)
Aug 14, 2009 7.741 7.741 7.504 7.741 13,611 +0.02(+0.20%)
Aug 13, 2009 7.726 7.726 7.635 7.726 23,177 +0.06(+0.81%)
Aug 12, 2009 7.741 7.788 7.663 7.663 25,825 -0.02(-0.32%)
Aug 11, 2009 7.663 7.788 7.629 7.688 31,289 +0.01(+0.10%)
Aug 10, 2009 7.869 7.993 7.632 7.680 25,411 -0.00(-0.04%)
Aug 07, 2009 7.632 7.891 7.626 7.683 37,911 +0.05(+0.67%)
Aug 06, 2009 7.679 7.679 7.383 7.632 37,831 +0.00(+0.00%)
Aug 05, 2009 7.791 7.791 7.585 7.632 76,292 -0.22(-2.75%)
Aug 04, 2009 8.065 8.065 7.679 7.848 34,171 +0.08(+1.02%)
Aug 03, 2009 7.592 7.772 7.545 7.769 65,929 +0.33(+4.44%)
Jul 31, 2009 7.492 7.535 7.436 7.439 19,392 -0.04(-0.50%)
Jul 30, 2009 7.626 7.626 7.433 7.476 14,124 +0.05(+0.63%)
Jul 29, 2009 7.476 7.507 7.383 7.430 95,983 -0.05(-0.63%)
Jul 28, 2009 7.629 7.629 7.355 7.476 12,850 +0.00(+0.00%)
Jul 27, 2009 7.476 7.632 7.467 7.476 18,843 +0.08(+1.05%)
Jul 24, 2009 7.470 7.757 7.398 7.398 72,485 -0.08(-1.04%)
Jul 23, 2009 7.261 7.476 7.261 7.476 21,212 +0.12(+1.60%)
Jul 22, 2009 7.299 7.359 7.196 7.359 5,778 +0.19(+2.66%)
Jul 21, 2009 7.159 7.321 7.159 7.168 16,699 +0.00(+0.04%)
Jul 20, 2009 7.445 7.445 7.165 7.165 29,160 -0.03(-0.43%)
Jul 17, 2009 7.504 7.504 7.196 7.196 2,247 -0.25(-3.35%)
Jul 16, 2009 7.171 7.445 7.171 7.445 10,497 +0.05(+0.63%)
Jul 15, 2009 7.071 7.648 7.046 7.398 33,937 +0.33(+4.63%)
Jul 14, 2009 7.168 7.246 7.056 7.071 27,446 -0.13(-1.82%)
Jul 13, 2009 7.476 7.476 7.193 7.202 6,080 -0.27(-3.67%)
Jul 10, 2009 7.554 7.554 7.227 7.476 18,634 -0.17(-2.24%)
Jul 09, 2009 7.788 7.788 7.554 7.648 28,274 -0.15(-1.93%)
Jul 08, 2009 8.137 8.211 7.788 7.798 24,846 -0.31(-3.83%)
Jul 07, 2009 8.102 8.109 8.099 8.109 5,457 -0.07(-0.88%)
Jul 06, 2009 8.336 8.629 8.177 8.180 10,898 -0.12(-1.46%)
Jul 02, 2009 8.373 8.433 8.302 8.302 6,420 -0.09(-1.04%)
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.