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 (%)
Dec 31, 2013 8.817 8.784 8.784 8.784 13,063 +0.12(+1.38%)
Dec 30, 2013 8.941 8.945 8.495 8.664 23,275 -0.31(-3.50%)
Dec 27, 2013 8.979 9.408 8.958 8.978 16,745 -0.06(-0.70%)
Dec 26, 2013 9.173 9.177 8.850 9.042 46,955 -0.04(-0.48%)
Dec 24, 2013 8.808 9.086 8.743 9.086 11,801 +0.40(+4.56%)
Dec 23, 2013 8.460 8.767 8.460 8.689 47,848 +0.25(+2.96%)
Dec 20, 2013 8.296 8.440 8.251 8.440 63,855 +0.19(+2.28%)
Dec 19, 2013 8.283 8.358 8.235 8.251 15,907 +0.01(+0.15%)
Dec 18, 2013 8.300 8.358 8.235 8.239 24,089 -0.12(-1.42%)
Dec 17, 2013 8.431 8.689 8.329 8.358 63,797 -0.14(-1.59%)
Dec 16, 2013 8.419 8.497 8.419 8.493 6,019 +0.09(+1.02%)
Dec 13, 2013 8.481 8.489 8.407 8.407 2,946 -0.04(-0.43%)
Dec 12, 2013 8.399 8.542 8.399 8.443 27,767 -0.04(-0.44%)
Dec 11, 2013 8.567 8.579 8.481 8.481 2,621 +0.12(+1.42%)
Dec 10, 2013 8.485 8.575 8.227 8.362 14,786 -0.10(-1.16%)
Dec 09, 2013 8.583 8.583 8.460 8.460 7,351 -0.04(-0.48%)
Dec 06, 2013 8.509 8.509 8.485 8.501 12,590 -0.10(-1.14%)
Dec 05, 2013 8.599 8.599 8.599 8.599 671 +0.09(+1.01%)
Dec 04, 2013 8.595 8.599 8.411 8.513 7,288 -0.09(-1.00%)
Dec 03, 2013 8.517 8.599 8.517 8.599 6,331 +0.08(+0.96%)
Dec 02, 2013 8.544 8.616 8.517 8.517 13,141 -0.00(-0.00%)
Nov 29, 2013 8.517 8.524 8.517 8.517 7,322 -0.01(-0.10%)
Nov 27, 2013 8.665 8.665 8.460 8.526 15,797 +0.02(+0.24%)
Nov 26, 2013 8.542 8.542 8.505 8.505 4,525 +0.03(+0.32%)
Nov 25, 2013 8.498 8.522 8.461 8.478 21,433 -0.02(-0.24%)
Nov 22, 2013 8.551 8.661 8.466 8.498 18,851 -0.04(-0.52%)
Nov 21, 2013 8.498 8.628 8.498 8.543 10,855 -0.04(-0.43%)
Nov 20, 2013 8.494 8.579 8.494 8.579 4,180 +0.04(+0.48%)
Nov 19, 2013 8.522 8.575 8.498 8.539 7,993 -0.01(-0.07%)
Nov 18, 2013 8.624 8.624 8.461 8.544 32,781 -0.09(-1.02%)
Nov 15, 2013 8.742 8.742 8.575 8.632 7,087 -0.09(-1.03%)
Nov 14, 2013 8.628 8.722 8.588 8.722 11,436 +0.01(+0.11%)
Nov 13, 2013 8.653 8.742 8.482 8.713 15,676 -0.03(-0.34%)
Nov 12, 2013 8.681 8.750 8.453 8.742 9,394 -0.12(-1.33%)
Nov 11, 2013 8.860 8.860 8.860 8.860 1,229 -0.01(-0.09%)
Nov 08, 2013 8.827 8.937 8.827 8.868 17,793 -0.03(-0.32%)
Nov 07, 2013 8.856 8.962 8.856 8.897 2,375 -0.03(-0.36%)
Nov 06, 2013 8.929 9.035 8.929 8.929 41,147 +0.00(+0.05%)
Nov 05, 2013 8.868 8.925 8.819 8.925 18,851 +0.06(+0.69%)
Nov 04, 2013 9.148 9.148 8.807 8.864 9,178 -0.27(-2.94%)
Nov 01, 2013 9.343 9.343 9.132 9.132 4,269 +0.13(+1.45%)
Oct 31, 2013 9.197 9.214 8.949 9.002 6,933 -0.22(-2.38%)
Oct 30, 2013 9.023 9.222 8.917 9.222 3,396 +0.15(+1.70%)
Oct 29, 2013 9.132 9.454 8.981 9.067 17,584 -0.02(-0.22%)
Oct 28, 2013 8.997 9.087 8.885 9.087 5,013 +0.05(+0.58%)
Oct 25, 2013 8.886 9.087 8.885 9.035 3,342 +0.13(+1.50%)
Oct 24, 2013 8.893 9.134 8.889 8.901 10,956 -0.00(-0.04%)
Oct 23, 2013 8.905 8.905 8.839 8.905 10,889 -0.18(-1.96%)
Oct 22, 2013 9.051 9.117 8.893 9.084 9,963 -0.01(-0.08%)
Oct 21, 2013 9.027 9.144 8.990 9.091 12,642 +0.08(+0.94%)
Oct 18, 2013 8.902 9.006 8.845 9.006 5,714 +0.11(+1.18%)
Oct 17, 2013 8.845 8.901 8.845 8.901 2,599 +0.00(+0.00%)
Oct 16, 2013 8.728 9.027 8.728 8.901 10,693 -0.08(-0.85%)
Oct 15, 2013 8.962 9.002 8.728 8.978 1,817 +0.17(+1.97%)
Oct 14, 2013 8.974 9.027 8.603 8.804 14,170 -0.03(-0.37%)
Oct 11, 2013 8.909 8.966 8.804 8.837 8,913 -0.15(-1.71%)
Oct 10, 2013 9.018 9.018 8.845 8.990 2,773 +0.17(+1.88%)
Oct 09, 2013 9.027 9.027 8.825 8.825 3,000 -0.20(-2.18%)
Oct 08, 2013 8.986 9.090 8.966 9.022 5,189 -0.01(-0.10%)
Oct 07, 2013 9.124 9.124 8.978 9.031 11,669 -0.02(-0.18%)
Oct 04, 2013 9.027 9.047 9.027 9.047 495 +0.04(+0.49%)
Oct 03, 2013 8.986 9.043 8.970 9.002 4,679 -0.02(-0.27%)
Oct 02, 2013 9.050 9.277 8.938 9.027 5,439 +0.01(+0.13%)
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.