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 (%)
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%)
Feb 01, 2013 9.327 9.550 9.308 9.312 10,629 -0.05(-0.54%)
Jan 31, 2013 9.473 9.583 9.308 9.362 17,643 -0.21(-2.20%)
Jan 30, 2013 9.557 9.573 9.422 9.573 9,538 +0.13(+1.42%)
Jan 29, 2013 9.415 9.555 9.396 9.438 13,961 +0.04(+0.43%)
Jan 28, 2013 9.531 9.608 9.379 9.398 28,335 +0.02(+0.20%)
Jan 25, 2013 9.379 9.379 9.268 9.379 8,996 +0.14(+1.51%)
Jan 24, 2013 9.169 9.531 9.062 9.239 25,051 +0.14(+1.52%)
Jan 23, 2013 9.078 9.329 9.078 9.101 11,548 +0.02(+0.17%)
Jan 22, 2013 9.024 9.150 8.960 9.085 20,928 +0.18(+2.01%)
Jan 18, 2013 8.769 8.992 8.769 8.906 4,973 +0.18(+2.01%)
Jan 17, 2013 8.559 8.731 8.517 8.731 15,294 +0.25(+2.91%)
Jan 16, 2013 8.319 8.578 8.319 8.484 10,439 +0.22(+2.68%)
Jan 15, 2013 8.324 8.383 8.262 8.262 9,888 -0.00(-0.02%)
Jan 14, 2013 8.330 8.334 8.250 8.263 8,270 +0.07(+0.86%)
Jan 11, 2013 8.201 8.346 8.193 8.193 10,858 -0.01(-0.12%)
Jan 10, 2013 8.159 8.273 8.102 8.203 7,908 -0.00(-0.03%)
Jan 09, 2013 8.125 8.258 8.079 8.205 10,803 +0.21(+2.58%)
Jan 08, 2013 8.090 8.329 7.751 7.999 18,027 -0.13(-1.59%)
Jan 07, 2013 7.930 8.220 7.930 8.128 18,234 +0.20(+2.50%)
Jan 04, 2013 7.728 8.006 7.728 7.930 31,372 +0.29(+3.84%)
Jan 03, 2013 7.415 7.720 7.415 7.637 20,408 +0.13(+1.73%)
Jan 02, 2013 7.332 7.511 7.320 7.507 30,386 +0.14(+1.97%)
Dec 31, 2012 7.152 7.374 7.149 7.362 55,387 +0.00(+0.05%)
Dec 28, 2012 7.526 7.625 7.358 7.358 73,929 -0.24(-3.17%)
Dec 27, 2012 7.740 7.947 7.568 7.599 46,795 -0.16(-2.08%)
Dec 26, 2012 7.688 7.818 7.688 7.760 16,417 +0.03(+0.40%)
Dec 24, 2012 7.768 7.768 7.651 7.730 10,534 +0.04(+0.54%)
Dec 21, 2012 7.582 7.757 7.582 7.688 15,564 +0.06(+0.83%)
Dec 20, 2012 7.669 7.768 7.575 7.625 9,169 -0.06(-0.83%)
Dec 19, 2012 7.840 7.851 7.651 7.688 14,482 -0.15(-1.93%)
Dec 18, 2012 7.802 7.954 7.802 7.840 34,511 -0.06(-0.72%)
Dec 17, 2012 7.764 7.897 7.711 7.897 49,115 +0.13(+1.71%)
Dec 14, 2012 7.802 7.938 7.711 7.764 49,002 -0.12(-1.54%)
Dec 13, 2012 7.817 7.885 7.764 7.885 18,878 -0.01(-0.10%)
Dec 12, 2012 7.893 7.912 7.734 7.893 43,695 -0.08(-1.00%)
Dec 11, 2012 7.806 8.040 7.806 7.972 10,799 +0.17(+2.18%)
Dec 10, 2012 7.806 7.991 7.768 7.802 34,533 -0.06(-0.76%)
Dec 07, 2012 7.935 7.978 7.772 7.862 17,671 -0.04(-0.49%)
Dec 06, 2012 7.969 7.969 7.764 7.900 36,426 -0.08(-1.00%)
Dec 05, 2012 8.044 8.116 7.965 7.980 10,854 -0.06(-0.80%)
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.