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, 2015 6.059 6.107 6.059 6.059 28,768 -0.02(-0.32%)
Jul 30, 2015 6.083 6.161 6.039 6.078 15,044 +0.08(+1.38%)
Jul 29, 2015 5.932 6.117 5.932 5.995 8,009 -0.15(-2.51%)
Jul 28, 2015 5.898 6.174 5.898 6.150 16,598 +0.26(+4.39%)
Jul 27, 2015 5.845 6.034 5.845 5.891 15,750 +0.03(+0.54%)
Jul 24, 2015 5.937 5.937 5.834 5.860 9,360 -0.17(-2.81%)
Jul 23, 2015 6.000 6.155 5.869 6.029 29,236 +0.16(+2.81%)
Jul 22, 2015 5.826 6.136 5.826 5.865 47,774 +0.02(+0.42%)
Jul 21, 2015 6.068 6.082 5.835 5.840 50,378 -0.23(-3.83%)
Jul 20, 2015 6.097 6.199 6.073 6.073 7,109 -0.09(-1.42%)
Jul 17, 2015 6.063 6.199 6.063 6.160 23,985 +0.03(+0.55%)
Jul 16, 2015 6.010 6.194 6.010 6.126 30,168 +0.11(+1.85%)
Jul 15, 2015 6.238 6.238 6.010 6.015 29,071 -0.13(-2.13%)
Jul 14, 2015 6.151 6.296 6.010 6.146 18,276 -0.06(-0.94%)
Jul 13, 2015 6.223 6.286 6.111 6.204 19,388 -0.06(-1.01%)
Jul 10, 2015 6.349 6.349 6.262 6.267 11,853 -0.03(-0.46%)
Jul 09, 2015 6.218 6.349 6.218 6.296 21,286 +0.13(+2.12%)
Jul 08, 2015 6.301 6.301 6.015 6.165 18,317 +0.00(+0.00%)
Jul 07, 2015 6.131 6.238 6.063 6.165 42,985 -0.13(-2.11%)
Jul 06, 2015 6.582 6.592 6.265 6.298 33,723 -0.42(-6.25%)
Jul 02, 2015 6.674 6.718 6.718 6.718 14,236 -0.06(-0.86%)
Jul 01, 2015 6.785 6.889 6.664 6.776 14,351 -0.01(-0.14%)
Jun 30, 2015 7.096 7.096 6.664 6.785 41,764 +0.03(+0.43%)
Jun 29, 2015 7.115 7.173 6.756 6.756 41,126 -0.50(-6.88%)
Jun 26, 2015 7.483 7.483 7.251 7.256 19,811 -0.06(-0.81%)
Jun 25, 2015 7.363 7.368 7.252 7.315 9,949 -0.04(-0.59%)
Jun 24, 2015 7.324 7.368 7.271 7.358 10,328 +0.09(+1.21%)
Jun 23, 2015 7.112 7.348 7.112 7.270 22,986 +0.16(+2.22%)
Jun 22, 2015 7.536 7.536 6.997 7.112 68,590 -0.58(-7.58%)
Jun 19, 2015 8.240 8.240 7.469 7.695 29,043 -0.63(-7.55%)
Jun 18, 2015 8.331 8.370 8.216 8.323 7,549 -0.08(-0.96%)
Jun 17, 2015 8.361 8.404 8.298 8.404 16,905 +0.16(+1.99%)
Jun 16, 2015 8.298 8.389 8.163 8.240 17,974 -0.11(-1.33%)
Jun 15, 2015 8.453 8.495 8.216 8.351 14,695 -0.20(-2.37%)
Jun 12, 2015 8.645 8.673 8.447 8.553 24,957 -0.11(-1.28%)
Jun 11, 2015 8.789 8.789 8.664 8.664 7,004 -0.13(-1.43%)
Jun 10, 2015 8.818 8.861 8.789 8.789 9,602 -0.03(-0.38%)
Jun 09, 2015 8.789 8.857 8.789 8.823 3,878 -0.03(-0.38%)
Jun 08, 2015 8.857 8.866 8.857 8.857 25,897 -0.00(-0.03%)
Jun 05, 2015 8.808 8.866 8.789 8.859 5,300 -0.03(-0.35%)
Jun 04, 2015 8.818 8.938 8.818 8.890 10,418 +0.07(+0.82%)
Jun 03, 2015 8.794 8.944 8.794 8.818 5,829 -0.10(-1.08%)
Jun 02, 2015 8.910 8.948 8.818 8.914 4,331 +0.01(+0.11%)
Jun 01, 2015 8.963 8.963 8.789 8.905 7,329 -0.10(-1.12%)
May 29, 2015 8.967 9.078 8.967 9.005 11,588 -0.13(-1.38%)
May 28, 2015 9.016 9.131 8.890 9.131 2,318 -0.02(-0.22%)
May 27, 2015 9.200 9.200 9.094 9.152 11,831 +0.02(+0.21%)
May 26, 2015 8.984 9.133 8.791 9.133 10,901 +0.06(+0.69%)
May 22, 2015 9.046 9.070 9.070 9.070 7,701 +0.37(+4.31%)
May 21, 2015 8.960 8.960 8.618 8.695 29,483 -0.31(-3.47%)
May 20, 2015 9.133 9.224 8.936 9.008 9,369 -0.22(-2.34%)
May 19, 2015 9.056 9.267 9.056 9.224 6,923 +0.13(+1.43%)
May 18, 2015 9.137 9.245 9.043 9.094 7,656 -0.18(-1.92%)
May 15, 2015 8.936 9.272 8.936 9.272 4,179 +0.31(+3.49%)
May 14, 2015 9.368 9.368 8.960 8.960 6,631 -0.33(-3.52%)
May 13, 2015 9.065 9.339 9.065 9.287 9,119 +0.21(+2.36%)
May 12, 2015 8.902 9.072 8.902 9.072 3,176 +0.06(+0.72%)
May 11, 2015 9.190 9.224 8.925 9.008 4,602 -0.18(-1.99%)
May 08, 2015 9.412 9.464 8.777 9.190 23,981 -0.24(-2.50%)
May 07, 2015 9.584 9.584 9.406 9.426 5,807 -0.00(-0.05%)
May 06, 2015 9.608 9.608 9.430 9.430 5,493 -0.11(-1.12%)
May 05, 2015 9.392 9.656 9.383 9.538 8,742 +0.15(+1.60%)
May 04, 2015 9.613 9.877 9.329 9.387 13,222 -0.24(-2.54%)
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.