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 )

9.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2009 8.356 8.424 8.334 8.334 9,514 -0.15(-1.75%)
Jun 29, 2009 8.409 8.485 8.385 8.483 4,837 +0.11(+1.33%)
Jun 26, 2009 8.372 8.372 8.372 8.372 322 -0.04(-0.52%)
Jun 25, 2009 8.663 8.666 8.415 8.415 13,706 +0.00(+0.02%)
Jun 24, 2009 8.375 8.691 8.375 8.414 6,811 +0.03(+0.41%)
Jun 23, 2009 8.375 8.589 8.372 8.379 12,255 -0.04(-0.46%)
Jun 22, 2009 8.418 8.433 8.418 8.418 2,902 +0.01(+0.11%)
Jun 19, 2009 8.527 8.547 8.409 8.409 6,601 -0.12(-1.38%)
Jun 18, 2009 8.490 8.589 8.372 8.527 17,415 -0.01(-0.14%)
Jun 17, 2009 8.589 8.589 8.538 8.538 5,108 -0.03(-0.41%)
Jun 16, 2009 8.434 8.595 8.418 8.573 9,046 +0.03(+0.36%)
Jun 15, 2009 8.573 8.589 8.449 8.542 19,589 -0.06(-0.72%)
Jun 12, 2009 8.676 8.743 8.471 8.604 9,823 -0.07(-0.82%)
Jun 11, 2009 8.682 8.697 8.651 8.676 10,320 +0.13(+1.56%)
Jun 10, 2009 8.558 8.662 8.381 8.542 4,837 +0.12(+1.44%)
Jun 09, 2009 8.573 8.801 8.400 8.421 18,518 -0.14(-1.59%)
Jun 08, 2009 8.793 8.793 8.527 8.558 13,674 -0.36(-4.00%)
Jun 05, 2009 8.976 8.976 8.778 8.914 11,571 -0.06(-0.69%)
Jun 04, 2009 8.775 8.976 8.682 8.976 12,820 +0.20(+2.30%)
Jun 03, 2009 8.682 8.806 8.527 8.775 10,256 -0.04(-0.42%)
Jun 02, 2009 8.874 8.874 8.623 8.812 3,225 -0.10(-1.15%)
Jun 01, 2009 8.874 8.914 8.372 8.914 17,577 +0.42(+4.93%)
May 29, 2009 8.186 8.511 8.158 8.496 17,496 +0.31(+3.79%)
May 28, 2009 8.065 8.186 8.065 8.186 6,450 +0.06(+0.76%)
May 27, 2009 8.496 8.496 8.068 8.124 13,342 -0.40(-4.64%)
May 22, 2009 8.521 8.519 8.519 8.519 13,545 +0.04(+0.46%)
May 21, 2009 8.595 8.713 8.400 8.480 81,825 -0.02(-0.25%)
May 20, 2009 8.629 8.629 8.418 8.502 28,226 -0.24(-2.70%)
May 19, 2009 8.641 8.818 8.418 8.738 36,131 -0.02(-0.24%)
May 18, 2009 8.517 8.759 8.452 8.759 9,717 +0.07(+0.86%)
May 15, 2009 9.020 9.124 8.685 8.685 41,301 -0.55(-5.94%)
May 14, 2009 8.868 9.234 8.868 9.234 8,062 +0.37(+4.13%)
May 13, 2009 8.843 9.302 8.843 8.868 8,707 -0.56(-5.92%)
May 12, 2009 9.147 9.612 9.147 9.426 6,611 +0.36(+3.93%)
May 11, 2009 9.457 9.463 9.069 9.069 8,385 -0.67(-6.85%)
May 08, 2009 9.302 9.736 9.258 9.736 10,672 +0.60(+6.55%)
May 07, 2009 8.759 9.348 8.728 9.138 7,740 +0.41(+4.73%)
May 06, 2009 8.558 8.725 8.558 8.725 8,546 +0.12(+1.44%)
May 05, 2009 8.424 8.635 8.424 8.601 10,646 -0.08(-0.93%)
May 04, 2009 8.682 8.682 8.584 8.682 28,374 +0.22(+2.56%)
May 01, 2009 8.595 8.759 8.449 8.465 9,282 -0.03(-0.38%)
Apr 30, 2009 8.595 8.694 8.460 8.497 4,312 -0.11(-1.24%)
Apr 29, 2009 8.496 8.697 8.496 8.604 1,612 +0.09(+1.06%)
Apr 28, 2009 8.189 8.741 8.189 8.514 14,642 -0.09(-1.05%)
Apr 27, 2009 8.381 8.604 8.378 8.604 8,101 +0.20(+2.43%)
Apr 24, 2009 8.669 8.669 8.400 8.400 3,386 +0.03(+0.34%)
Apr 23, 2009 8.396 8.406 8.372 8.372 5,998 -0.02(-0.19%)
Apr 22, 2009 8.378 8.635 8.372 8.387 11,707 +0.01(+0.15%)
Apr 21, 2009 8.558 8.961 8.372 8.375 13,126 -0.03(-0.33%)
Apr 20, 2009 8.685 8.685 8.403 8.403 8,707 -0.15(-1.81%)
Apr 17, 2009 8.527 8.635 8.449 8.558 24,211 -0.08(-0.90%)
Apr 16, 2009 8.796 8.796 8.635 8.635 5,969 +0.07(+0.87%)
Apr 15, 2009 8.201 8.812 8.000 8.561 32,690 +0.34(+4.19%)
Apr 14, 2009 8.193 8.384 8.062 8.217 4,992 -0.08(-0.97%)
Apr 13, 2009 8.527 9.049 8.214 8.297 15,996 -0.38(-4.43%)
Apr 09, 2009 9.162 9.162 8.527 8.682 17,738 -0.01(-0.07%)
Apr 08, 2009 8.604 8.747 8.341 8.688 16,512 +0.01(+0.07%)
Apr 07, 2009 8.682 8.844 8.682 8.682 6,611 -0.20(-2.27%)
Apr 06, 2009 8.527 8.992 8.527 8.883 8,362 +0.20(+2.32%)
Apr 03, 2009 8.372 8.801 8.369 8.682 2,902 +0.31(+3.70%)
Apr 02, 2009 8.372 8.372 8.372 8.372 967 +0.00(+0.00%)
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.