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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 10.08 10.53 9.984 10.53 33,560 +0.59(+5.96%)
Sep 29, 2009 9.922 10.11 9.891 9.934 17,560 +0.01(+0.12%)
Sep 28, 2009 9.457 10.05 9.162 9.922 46,426 +0.11(+1.16%)
Sep 25, 2009 10.36 10.36 9.531 9.809 56,762 -0.67(-6.41%)
Sep 24, 2009 10.53 10.53 10.23 10.48 7,411 -0.05(-0.47%)
Sep 23, 2009 10.91 11.13 10.53 10.53 34,831 -0.45(-4.12%)
Sep 22, 2009 10.80 11.13 10.79 10.98 29,097 +0.49(+4.66%)
Sep 21, 2009 10.36 10.85 10.36 10.49 13,629 +0.12(+1.14%)
Sep 18, 2009 10.53 10.53 10.23 10.37 15,951 -0.26(-2.45%)
Sep 17, 2009 10.53 10.77 10.53 10.64 11,523 -0.03(-0.29%)
Sep 16, 2009 10.77 10.81 10.55 10.67 10,288 +0.16(+1.50%)
Sep 15, 2009 9.938 10.84 9.922 10.51 32,961 -0.05(-0.46%)
Sep 14, 2009 10.73 10.76 10.08 10.56 38,956 -0.17(-1.59%)
Sep 11, 2009 10.70 10.92 10.70 10.73 24,243 +0.03(+0.29%)
Sep 10, 2009 10.59 10.71 10.29 10.70 31,400 +0.33(+3.14%)
Sep 09, 2009 10.32 10.77 10.32 10.37 77,648 +0.03(+0.27%)
Sep 08, 2009 9.023 10.70 8.973 10.34 70,243 +1.37(+15.27%)
Sep 04, 2009 8.542 8.976 8.509 8.973 31,883 +0.58(+6.91%)
Sep 03, 2009 8.263 8.527 8.263 8.393 7,869 +0.19(+2.34%)
Sep 02, 2009 8.310 8.651 8.062 8.201 18,370 -0.11(-1.27%)
Sep 01, 2009 9.153 9.451 8.307 8.307 32,370 -0.81(-8.88%)
Aug 31, 2009 8.666 9.302 8.666 9.116 43,558 +0.45(+5.19%)
Aug 28, 2009 8.524 8.703 8.480 8.666 36,428 +0.22(+2.57%)
Aug 27, 2009 8.217 8.449 8.217 8.449 20,550 +0.23(+2.83%)
Aug 26, 2009 7.835 8.226 7.835 8.217 100,063 +0.16(+1.92%)
Aug 25, 2009 7.997 8.062 7.800 8.062 22,082 +0.19(+2.36%)
Aug 24, 2009 7.783 7.900 7.705 7.876 41,665 +0.25(+3.25%)
Aug 21, 2009 7.699 8.124 7.628 7.628 42,443 -0.08(-1.01%)
Aug 20, 2009 7.562 7.705 7.536 7.705 10,981 +0.16(+2.05%)
Aug 19, 2009 7.593 7.597 7.519 7.550 6,208 -0.03(-0.38%)
Aug 18, 2009 7.519 7.596 7.519 7.579 8,711 +0.14(+1.84%)
Aug 17, 2009 7.513 7.519 7.364 7.441 13,142 -0.26(-3.42%)
Aug 14, 2009 7.705 7.705 7.469 7.705 13,674 +0.02(+0.20%)
Aug 13, 2009 7.690 7.690 7.600 7.690 23,285 +0.06(+0.81%)
Aug 12, 2009 7.705 7.752 7.628 7.628 25,946 -0.02(-0.32%)
Aug 11, 2009 7.628 7.752 7.593 7.652 31,435 +0.01(+0.10%)
Aug 10, 2009 7.832 7.956 7.597 7.645 25,530 -0.00(-0.04%)
Aug 07, 2009 7.596 7.854 7.590 7.647 38,089 +0.05(+0.67%)
Aug 06, 2009 7.643 7.643 7.348 7.597 38,008 +0.00(+0.00%)
Aug 05, 2009 7.755 7.755 7.550 7.597 76,649 -0.22(-2.75%)
Aug 04, 2009 8.028 8.028 7.643 7.812 34,331 +0.08(+1.02%)
Aug 03, 2009 7.556 7.736 7.510 7.733 66,238 +0.33(+4.44%)
Jul 31, 2009 7.457 7.500 7.401 7.404 19,483 -0.04(-0.50%)
Jul 30, 2009 7.590 7.590 7.398 7.441 14,190 +0.05(+0.63%)
Jul 29, 2009 7.441 7.473 7.348 7.395 96,432 -0.05(-0.63%)
Jul 28, 2009 7.593 7.593 7.321 7.441 12,910 +0.00(+0.00%)
Jul 27, 2009 7.441 7.597 7.432 7.441 18,931 +0.08(+1.05%)
Jul 24, 2009 7.435 7.721 7.364 7.364 72,824 -0.08(-1.04%)
Jul 23, 2009 7.228 7.441 7.228 7.441 21,311 +0.12(+1.60%)
Jul 22, 2009 7.265 7.325 7.162 7.325 5,805 +0.19(+2.66%)
Jul 21, 2009 7.125 7.286 7.125 7.135 16,777 +0.00(+0.04%)
Jul 20, 2009 7.410 7.410 7.131 7.131 29,297 -0.03(-0.43%)
Jul 17, 2009 7.469 7.469 7.162 7.162 2,257 -0.25(-3.35%)
Jul 16, 2009 7.138 7.410 7.138 7.410 10,546 +0.05(+0.63%)
Jul 15, 2009 7.038 7.612 7.014 7.364 34,096 +0.33(+4.63%)
Jul 14, 2009 7.135 7.212 7.023 7.038 27,575 -0.13(-1.82%)
Jul 13, 2009 7.441 7.441 7.159 7.169 6,108 -0.27(-3.67%)
Jul 10, 2009 7.519 7.519 7.193 7.441 18,722 -0.17(-2.24%)
Jul 09, 2009 7.752 7.752 7.519 7.612 28,407 -0.15(-1.93%)
Jul 08, 2009 8.099 8.173 7.752 7.762 24,962 -0.31(-3.83%)
Jul 07, 2009 8.065 8.071 8.062 8.071 5,482 -0.07(-0.88%)
Jul 06, 2009 8.297 8.589 8.139 8.142 10,949 -0.12(-1.46%)
Jul 02, 2009 8.334 8.393 8.263 8.263 6,450 -0.09(-1.04%)
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.