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 )

8.550 -0.340 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2017 7.403 7.578 7.345 7.403 9,685 -0.09(-1.17%)
Jul 28, 2017 7.491 7.491 7.491 7.491 1,850 +0.20(+2.76%)
Jul 27, 2017 7.549 7.586 7.290 7.290 5,141 -0.16(-2.18%)
Jul 26, 2017 7.452 7.539 7.250 7.452 17,943 +0.06(+0.78%)
Jul 25, 2017 7.395 7.568 7.333 7.395 18,561 +0.14(+1.99%)
Jul 24, 2017 7.395 7.395 7.124 7.250 23,134 -0.06(-0.79%)
Jul 21, 2017 7.164 7.510 7.129 7.308 27,900 +0.32(+4.55%)
Jul 20, 2017 6.817 7.135 6.730 6.990 44,237 +0.26(+3.86%)
Jul 19, 2017 6.681 6.759 6.681 6.730 45,914 +0.06(+0.87%)
Jul 18, 2017 6.672 6.701 6.644 6.672 5,617 +0.03(+0.43%)
Jul 17, 2017 6.644 6.742 6.644 6.644 5,426 -0.06(-0.86%)
Jul 14, 2017 6.644 6.756 6.644 6.701 12,084 +0.03(+0.43%)
Jul 13, 2017 6.730 6.730 6.672 6.672 4,270 -0.09(-1.28%)
Jul 12, 2017 6.672 6.774 6.646 6.759 11,280 +0.06(+0.86%)
Jul 11, 2017 6.701 6.730 6.644 6.701 22,598 -0.05(-0.72%)
Jul 10, 2017 6.788 6.788 6.698 6.750 9,973 +0.05(+0.72%)
Jul 07, 2017 6.817 6.817 6.701 6.701 2,615 -0.12(-1.69%)
Jul 06, 2017 6.788 6.847 6.701 6.817 20,475 -0.03(-0.42%)
Jul 05, 2017 6.904 6.904 6.759 6.846 7,143 +0.06(+0.85%)
Jul 03, 2017 6.839 6.867 6.788 6.788 2,762 +0.03(+0.43%)
Jun 30, 2017 6.730 6.814 6.672 6.759 11,594 -0.06(-0.85%)
Jun 29, 2017 6.990 6.990 6.615 6.817 10,088 -0.04(-0.56%)
Jun 28, 2017 6.914 6.987 6.817 6.856 12,679 -0.08(-1.12%)
Jun 27, 2017 6.962 7.048 6.934 6.934 9,205 -0.06(-0.82%)
Jun 26, 2017 6.934 7.160 6.934 6.991 7,193 +0.12(+1.71%)
Jun 23, 2017 6.760 6.873 6.760 6.873 2,921 +0.08(+1.22%)
Jun 22, 2017 6.704 6.876 6.648 6.790 14,591 +0.09(+1.28%)
Jun 21, 2017 6.733 6.905 6.676 6.704 6,762 -0.11(-1.68%)
Jun 20, 2017 6.676 6.905 6.502 6.819 11,003 +0.14(+2.15%)
Jun 19, 2017 6.962 6.962 6.446 6.676 34,321 -0.23(-3.32%)
Jun 16, 2017 6.991 7.001 6.819 6.905 14,142 -0.09(-1.23%)
Jun 15, 2017 7.392 7.392 6.991 6.991 42,246 -0.46(-6.15%)
Jun 14, 2017 7.592 7.592 7.392 7.449 11,053 -0.06(-0.76%)
Jun 13, 2017 7.645 7.681 7.478 7.507 8,540 -0.17(-2.20%)
Jun 12, 2017 7.621 7.793 7.595 7.676 10,516 -0.06(-0.74%)
Jun 09, 2017 7.541 7.736 7.541 7.733 8,746 +0.21(+2.82%)
Jun 08, 2017 7.421 7.626 7.421 7.521 13,762 +0.04(+0.57%)
Jun 07, 2017 7.564 7.564 7.460 7.478 5,050 -0.03(-0.38%)
Jun 06, 2017 7.507 7.721 7.507 7.507 6,666 -0.06(-0.82%)
Jun 05, 2017 7.641 7.641 7.492 7.568 5,502 -0.14(-1.80%)
Jun 02, 2017 7.592 7.762 7.592 7.707 5,994 +0.26(+3.46%)
Jun 01, 2017 7.019 7.564 7.019 7.449 25,472 +0.37(+5.26%)
May 31, 2017 7.916 7.957 7.077 7.077 48,532 -1.00(-12.41%)
May 30, 2017 8.389 8.509 7.879 8.080 31,702 -0.43(-5.05%)
May 26, 2017 8.481 8.509 8.423 8.509 4,134 +0.15(+1.80%)
May 25, 2017 8.359 8.493 8.359 8.359 7,577 +0.00(+0.00%)
May 24, 2017 8.473 8.473 8.333 8.359 3,205 -0.06(-0.68%)
May 23, 2017 8.429 8.429 8.348 8.416 5,284 -0.09(-1.00%)
May 22, 2017 8.291 8.501 8.173 8.501 8,671 +0.12(+1.42%)
May 19, 2017 8.188 8.444 8.046 8.382 23,316 +0.19(+2.36%)
May 18, 2017 8.075 8.245 8.075 8.188 12,278 +0.06(+0.70%)
May 17, 2017 8.274 8.274 8.103 8.132 13,080 -0.14(-1.72%)
May 16, 2017 8.103 8.401 8.014 8.274 8,349 +0.03(+0.34%)
May 15, 2017 8.217 8.498 7.979 8.245 10,338 +0.06(+0.69%)
May 12, 2017 7.904 8.188 7.893 8.188 14,191 +0.45(+5.88%)
May 11, 2017 7.534 7.904 7.534 7.734 13,373 +0.20(+2.64%)
May 09, 2017 7.534 532 -0.27(-3.47%)
May 08, 2017 7.818 7.904 7.787 7.805 2,753 +0.01(+0.19%)
May 05, 2017 7.762 7.847 7.751 7.790 16,528 +0.01(+0.15%)
May 04, 2017 8.018 8.359 7.534 7.778 33,400 -0.32(-4.01%)
May 03, 2017 8.274 8.302 7.961 8.103 8,785 -0.11(-1.38%)
May 02, 2017 8.188 8.444 8.160 8.217 8,212 -0.06(-0.69%)
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.