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 )

9.130 +0.580 (+6.78%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2017 8.377 8.490 8.207 8.292 7,837 -0.14(-1.68%)
Apr 27, 2017 8.462 8.603 8.150 8.433 12,800 -0.08(-1.00%)
Apr 26, 2017 8.773 8.801 8.617 8.518 35,092 -0.39(-4.34%)
Apr 25, 2017 8.429 9.353 8.401 8.905 43,099 +0.50(+6.00%)
Apr 24, 2017 8.709 8.905 8.401 8.401 24,002 -0.39(-4.46%)
Apr 21, 2017 8.457 9.185 8.457 8.793 53,732 +0.22(+2.61%)
Apr 20, 2017 8.429 8.933 8.429 8.569 35,040 +0.17(+2.00%)
Apr 19, 2017 8.092 8.429 8.036 8.401 41,259 +0.45(+5.63%)
Apr 18, 2017 7.532 8.118 7.532 7.952 44,402 +0.20(+2.53%)
Apr 17, 2017 7.504 7.784 7.420 7.756 20,214 +0.08(+1.09%)
Apr 13, 2017 7.756 7.756 7.406 7.672 12,786 -0.03(-0.36%)
Apr 12, 2017 7.672 7.728 7.644 7.700 10,097 +0.06(+0.73%)
Apr 11, 2017 7.840 7.840 7.392 7.644 52,127 -0.11(-1.48%)
Apr 10, 2017 7.840 7.952 7.728 7.759 19,730 -0.03(-0.32%)
Apr 07, 2017 7.392 7.784 7.392 7.784 14,213 +0.11(+1.46%)
Apr 06, 2017 7.616 7.672 7.459 7.672 10,199 +0.14(+1.86%)
Apr 05, 2017 7.560 7.792 7.522 7.532 14,524 -0.08(-1.10%)
Apr 04, 2017 7.564 7.812 7.003 7.616 51,637 +0.20(+2.64%)
Apr 03, 2017 7.418 7.558 7.280 7.420 14,559 +0.00(+0.00%)
Mar 31, 2017 7.252 7.476 7.000 7.420 15,540 +0.06(+0.76%)
Mar 30, 2017 7.504 7.802 7.364 7.364 34,190 -0.11(-1.50%)
Mar 29, 2017 7.168 7.504 7.000 7.476 41,892 +0.37(+5.19%)
Mar 28, 2017 7.110 7.166 7.055 7.108 15,913 -0.00(-0.01%)
Mar 27, 2017 6.972 7.149 6.806 7.108 29,962 +0.33(+4.87%)
Mar 24, 2017 6.917 6.987 6.754 6.779 10,186 -0.14(-2.00%)
Mar 23, 2017 7.000 7.000 6.723 6.917 26,227 -0.19(-2.72%)
Mar 22, 2017 7.277 7.277 6.751 7.111 28,999 -0.11(-1.53%)
Mar 21, 2017 7.098 7.291 6.864 7.221 37,077 +0.25(+3.57%)
Mar 20, 2017 6.447 7.075 6.447 6.972 40,787 +0.53(+8.15%)
Mar 17, 2017 6.447 6.474 6.419 6.447 7,584 +0.00(+0.00%)
Mar 16, 2017 6.336 6.447 6.308 6.447 3,912 +0.19(+3.10%)
Mar 15, 2017 6.304 6.364 6.253 6.253 1,922 -0.08(-1.31%)
Mar 14, 2017 6.232 6.364 6.198 6.336 23,453 +0.14(+2.19%)
Mar 13, 2017 6.115 6.253 6.115 6.200 5,041 +0.00(+0.04%)
Mar 10, 2017 6.115 6.198 6.115 6.198 15,693 +0.08(+1.36%)
Mar 09, 2017 6.115 6.186 6.115 6.115 10,963 +0.00(+0.00%)
Mar 08, 2017 6.198 6.198 6.115 6.115 8,623 -0.09(-1.44%)
Mar 07, 2017 6.225 6.261 6.115 6.204 11,742 -0.02(-0.30%)
Mar 06, 2017 6.122 6.223 6.059 6.223 18,687 +0.16(+2.69%)
Mar 03, 2017 6.092 6.115 6.059 6.059 4,199 +0.06(+0.92%)
Mar 02, 2017 6.115 6.225 6.004 6.004 23,183 -0.07(-1.12%)
Mar 01, 2017 6.198 6.198 6.059 6.072 2,154 +0.10(+1.60%)
Feb 28, 2017 6.170 6.225 5.976 5.976 9,718 -0.17(-2.70%)
Feb 27, 2017 6.281 6.351 6.087 6.142 19,585 -0.08(-1.33%)
Feb 24, 2017 6.115 6.308 6.115 6.225 14,768 +0.06(+1.02%)
Feb 23, 2017 6.135 6.245 6.026 6.163 13,771 +0.08(+1.35%)
Feb 22, 2017 6.546 6.634 6.080 6.080 42,600 -0.58(-8.64%)
Feb 21, 2017 7.258 7.340 6.601 6.656 43,840 -0.63(-8.65%)
Feb 17, 2017 7.286 7.286 7.286 0 +0.02(+0.23%)
Feb 16, 2017 7.340 7.340 7.234 7.269 12,670 -0.02(-0.23%)
Feb 15, 2017 7.135 7.313 7.135 7.286 9,907 +0.00(+0.04%)
Feb 14, 2017 7.286 7.286 7.231 7.283 3,512 +0.08(+1.10%)
Feb 13, 2017 7.331 7.331 7.135 7.203 8,791 +0.11(+1.54%)
Feb 10, 2017 7.340 7.340 7.094 7.094 5,615 -0.11(-1.52%)
Feb 09, 2017 7.258 7.395 7.203 7.203 14,470 -0.08(-1.13%)
Feb 08, 2017 7.231 7.310 7.231 7.286 3,724 +0.05(+0.76%)
Feb 07, 2017 7.176 7.286 7.059 7.231 11,957 -0.05(-0.75%)
Feb 06, 2017 7.368 7.382 7.176 7.286 11,502 -0.11(-1.48%)
Feb 03, 2017 6.984 7.529 6.930 7.395 21,097 +0.41(+5.88%)
Feb 02, 2017 6.902 6.984 6.710 6.984 14,441 +0.05(+0.79%)
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.