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, 2022 6.390 6.704 6.340 6.604 22,502 +0.35(+5.54%)
Feb 25, 2022 6.208 6.288 6.064 6.258 15,756 +0.17(+2.84%)
Feb 24, 2022 6.109 6.752 5.914 6.085 59,078 +0.07(+1.22%)
Feb 23, 2022 6.020 6.020 5.869 6.012 13,914 -0.01(-0.14%)
Feb 22, 2022 6.093 6.174 5.898 6.020 10,757 +0.02(+0.27%)
Feb 18, 2022 6.003 0 -0.06(-0.94%)
Feb 17, 2022 6.142 6.263 5.958 6.060 12,714 -0.10(-1.65%)
Feb 16, 2022 6.182 6.182 6.162 6.162 867 +0.04(+0.60%)
Feb 15, 2022 6.248 6.356 6.101 6.126 12,044 -0.04(-0.66%)
Feb 14, 2022 6.207 6.248 6.085 6.166 8,270 -0.03(-0.54%)
Feb 11, 2022 6.060 6.199 5.906 6.199 6,395 +0.14(+2.29%)
Feb 10, 2022 5.768 6.199 5.768 6.060 5,058 -0.05(-0.80%)
Feb 09, 2022 5.890 6.109 5.890 6.109 16,249 +0.21(+3.59%)
Feb 08, 2022 5.800 6.028 5.800 5.898 6,705 +0.00(+0.07%)
Feb 07, 2022 5.873 6.020 5.764 5.894 22,141 -0.09(-1.43%)
Feb 04, 2022 5.540 6.093 5.540 5.979 55,606 -0.04(-0.68%)
Feb 03, 2022 5.930 6.085 6.020 12,107 +0.05(+0.89%)
Feb 02, 2022 6.223 6.292 5.735 5.967 31,334 -0.52(-8.04%)
Feb 01, 2022 6.370 6.573 6.041 6.489 31,125 -0.02(-0.29%)
Jan 31, 2022 5.849 6.508 6.508 32,464 +0.62(+10.50%)
Jan 28, 2022 6.793 6.793 5.890 5.890 17,843 +0.03(+0.58%)
Jan 27, 2022 7.530 7.530 5.792 5.856 89,841 -1.19(-16.93%)
Jan 26, 2022 6.809 7.273 6.809 7.049 63,041 +0.30(+4.44%)
Jan 25, 2022 7.201 7.201 6.681 6.750 23,342 +0.14(+2.13%)
Jan 24, 2022 6.897 7.378 6.424 6.609 89,360 +0.20(+3.12%)
Jan 21, 2022 5.768 6.593 5.696 6.408 47,712 +0.88(+15.94%)
Jan 20, 2022 6.416 7.610 5.487 5.527 79,606 -0.85(-13.32%)
Jan 19, 2022 5.992 6.404 5.848 6.376 29,807 +0.50(+8.59%)
Jan 18, 2022 5.727 5.872 5.710 5.872 5,678 +0.19(+3.39%)
Jan 14, 2022 5.679 0 +0.15(+2.75%)
Jan 13, 2022 5.519 5.760 5.519 5.527 7,145 -0.04(-0.72%)
Jan 12, 2022 5.567 5.719 5.567 5.567 18,279 +0.00(+0.00%)
Jan 11, 2022 5.391 5.567 5.183 5.567 9,387 +0.18(+3.42%)
Jan 10, 2022 5.383 5.383 5.263 5.383 5,211 +0.02(+0.30%)
Jan 07, 2022 5.239 5.407 5.079 5.367 18,268 +0.12(+2.29%)
Jan 06, 2022 5.127 5.359 4.982 5.247 12,340 +0.15(+2.99%)
Jan 05, 2022 5.047 5.119 5.047 5.095 4,858 +0.05(+0.95%)
Jan 04, 2022 5.015 5.046 4.926 5.046 11,644 +0.13(+2.72%)
Jan 03, 2022 4.772 4.966 4.734 4.913 17,266 -0.01(-0.27%)
Dec 31, 2021 4.806 4.926 4.695 4.926 4,773 +0.12(+2.50%)
Dec 30, 2021 4.974 4.974 4.806 4.806 15,976 -0.06(-1.16%)
Dec 29, 2021 5.098 5.098 4.784 4.862 15,998 +0.12(+2.48%)
Dec 28, 2021 4.823 4.823 4.745 4.745 19,975 +0.01(+0.17%)
Dec 27, 2021 4.784 4.784 4.608 4.737 10,836 +0.02(+0.33%)
Dec 23, 2021 4.902 4.902 4.549 4.721 10,654 +0.14(+3.08%)
Dec 22, 2021 4.470 4.580 4.392 4.580 7,118 +0.16(+3.55%)
Dec 21, 2021 4.431 4.470 4.313 4.423 11,601 +0.09(+1.99%)
Dec 20, 2021 4.470 4.627 4.321 4.337 18,772 -0.13(-2.98%)
Dec 17, 2021 4.486 4.626 4.366 4.470 20,050 -0.02(-0.35%)
Dec 16, 2021 4.557 4.627 4.486 4.486 5,500 -0.07(-1.55%)
Dec 15, 2021 4.470 4.615 4.431 4.557 2,840 +0.05(+1.22%)
Dec 14, 2021 4.478 4.502 4.478 4.502 1,116 -0.05(-1.20%)
Dec 13, 2021 4.376 4.564 4.376 4.557 8,146 -0.14(-3.00%)
Dec 10, 2021 4.706 4.706 4.666 4.698 8,715 -0.02(-0.33%)
Dec 09, 2021 4.423 4.855 4.423 4.713 11,995 -0.09(-1.96%)
Dec 08, 2021 4.706 4.925 4.706 4.808 5,463 +0.10(+2.17%)
Dec 07, 2021 4.423 4.706 4.423 4.706 10,906 +0.29(+6.57%)
Dec 06, 2021 4.321 4.415 4.079 4.415 9,554 +0.04(+0.90%)
Dec 03, 2021 4.392 4.392 4.376 4.376 832 +0.01(+0.18%)
Dec 02, 2021 4.478 4.541 4.364 4.368 9,596 -0.20(-4.46%)
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.