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, 2020 3.129 3.337 3.129 3.330 6,578 +0.20(+6.43%)
Jul 30, 2020 3.196 3.196 3.099 3.129 6,609 +0.00(+0.00%)
Jul 29, 2020 3.248 3.248 3.129 3.129 10,832 -0.11(-3.45%)
Jul 28, 2020 3.386 3.386 3.240 3.240 8,664 -0.07(-2.25%)
Jul 27, 2020 3.486 3.486 3.233 3.315 14,140 -0.12(-3.42%)
Jul 24, 2020 3.426 3.516 3.386 3.432 19,465 +0.08(+2.39%)
Jul 23, 2020 3.561 3.620 3.352 3.352 30,732 -0.30(-8.16%)
Jul 22, 2020 3.687 4.678 3.598 3.650 294,332 +0.14(+4.08%)
Jul 21, 2020 3.554 3.575 3.464 3.507 7,822 -0.05(-1.30%)
Jul 20, 2020 3.508 3.575 3.508 3.553 1,210 +0.04(+1.27%)
Jul 17, 2020 3.613 3.613 3.494 3.508 2,550 -0.10(-2.89%)
Jul 16, 2020 3.635 3.650 3.613 3.613 1,314 +0.04(+1.04%)
Jul 15, 2020 3.575 3.575 3.575 3.575 931 -0.10(-2.64%)
Jul 14, 2020 3.672 3.724 3.650 3.672 5,939 +0.02(+0.51%)
Jul 13, 2020 3.530 3.694 3.530 3.654 5,588 +0.15(+4.36%)
Jul 10, 2020 3.747 3.747 3.501 3.501 3,356 -0.27(-7.21%)
Jul 09, 2020 3.773 3.773 3.773 3.773 528 +0.00(+0.00%)
Jul 08, 2020 3.773 3.773 3.773 3.773 847 +0.03(+0.90%)
Jul 07, 2020 3.739 3.739 3.739 3.739 649 +0.01(+0.20%)
Jul 06, 2020 3.821 3.821 3.724 3.732 6,321 -0.09(-2.43%)
Jul 02, 2020 3.829 3.829 3.742 3.825 2,819 -0.01(-0.29%)
Jul 01, 2020 3.836 3.836 3.836 3.836 777 +0.00(+0.00%)
Jun 30, 2020 3.784 3.836 3.739 3.836 3,534 +0.09(+2.39%)
Jun 29, 2020 3.773 3.829 3.739 3.747 3,400 -0.01(-0.40%)
Jun 26, 2020 3.724 3.821 3.724 3.762 3,758 +0.00(+0.00%)
Jun 25, 2020 3.806 3.806 3.724 3.762 9,107 +0.02(+0.50%)
Jun 24, 2020 3.777 3.777 3.724 3.743 3,988 -0.23(-5.71%)
Jun 23, 2020 3.970 3.970 3.948 3.970 1,981 -0.07(-1.68%)
Jun 22, 2020 3.769 4.149 3.769 4.037 12,968 -0.10(-2.52%)
Jun 19, 2020 4.320 4.447 4.142 4.142 4,430 -0.13(-2.97%)
Jun 18, 2020 4.361 4.361 4.253 4.268 2,819 +0.01(+0.35%)
Jun 17, 2020 4.246 4.253 4.153 4.253 3,204 -0.01(-0.12%)
Jun 16, 2020 4.365 4.365 4.220 4.259 4,682 -0.06(-1.43%)
Jun 15, 2020 4.596 4.596 4.209 4.320 1,680 -0.06(-1.36%)
Jun 12, 2020 4.380 4.581 4.380 4.380 5,504 -0.29(-6.22%)
Jun 11, 2020 4.618 4.670 4.469 4.670 2,985 +0.04(+0.97%)
Jun 10, 2020 4.544 4.642 4.469 4.626 6,721 +0.04(+0.81%)
Jun 09, 2020 4.536 4.656 4.536 4.589 2,169 -0.09(-1.91%)
Jun 08, 2020 4.886 4.886 4.589 4.678 3,780 -0.08(-1.58%)
Jun 05, 2020 4.946 5.065 4.566 4.753 4,564 -0.19(-3.83%)
Jun 04, 2020 4.544 4.942 4.544 4.942 2,276 +0.44(+9.67%)
Jun 03, 2020 4.879 4.879 4.507 4.507 3,693 -0.03(-0.66%)
Jun 02, 2020 4.641 4.682 4.499 4.536 4,588 -0.16(-3.33%)
Jun 01, 2020 4.760 4.771 4.693 4.693 2,909 +0.11(+2.44%)
May 29, 2020 4.842 4.842 4.581 4.581 1,745 -0.25(-5.17%)
May 28, 2020 5.035 5.035 4.819 4.831 2,957 -0.24(-4.72%)
May 27, 2020 5.069 5.070 5.069 5.070 2,744 -0.05(-1.01%)
May 26, 2020 5.196 5.196 5.122 5.122 2,858 +0.13(+2.52%)
May 22, 2020 4.847 4.996 4.789 4.996 3,502 +0.32(+6.75%)
May 21, 2020 4.691 5.196 4.639 4.680 10,899 +0.04(+0.87%)
May 20, 2020 4.209 4.654 4.209 4.639 14,692 +0.11(+2.46%)
May 19, 2020 4.305 4.528 4.179 4.528 3,218 +0.45(+11.11%)
May 18, 2020 4.231 4.231 4.075 4.075 6,169 -0.15(-3.62%)
May 15, 2020 4.008 4.528 4.008 4.228 5,658 +0.06(+1.54%)
May 14, 2020 4.279 4.279 4.120 4.164 1,299 -0.12(-2.86%)
May 13, 2020 4.287 4.287 4.287 4.287 590 +0.04(+1.00%)
May 12, 2020 4.298 4.330 4.235 4.244 3,615 -0.10(-2.26%)
May 11, 2020 4.105 4.343 4.046 4.343 3,086 +0.00(+0.00%)
May 08, 2020 4.016 4.343 3.998 4.343 10,507 +0.35(+8.74%)
May 07, 2020 3.994 3.994 3.967 3.994 1,771 +0.27(+7.17%)
May 06, 2020 3.934 4.046 3.726 3.726 4,759 +0.01(+0.20%)
May 05, 2020 4.215 4.215 3.712 3.719 11,096 -0.24(-6.00%)
May 04, 2020 3.726 3.957 3.726 3.957 3,268 -0.15(-3.62%)
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.