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 (%)
Jul 31, 2017 7.369 7.543 7.311 7.369 9,730 -0.09(-1.17%)
Jul 28, 2017 7.456 7.456 7.456 7.456 1,859 +0.20(+2.76%)
Jul 27, 2017 7.514 7.551 7.256 7.256 5,165 -0.16(-2.18%)
Jul 26, 2017 7.418 7.504 7.216 7.418 18,027 +0.06(+0.78%)
Jul 25, 2017 7.360 7.533 7.299 7.360 18,648 +0.14(+1.99%)
Jul 24, 2017 7.360 7.360 7.091 7.216 23,242 -0.06(-0.79%)
Jul 21, 2017 7.130 7.475 7.095 7.274 28,030 +0.32(+4.55%)
Jul 20, 2017 6.785 7.101 6.699 6.958 44,444 +0.26(+3.86%)
Jul 19, 2017 6.650 6.728 6.650 6.699 46,129 +0.06(+0.87%)
Jul 18, 2017 6.641 6.670 6.613 6.641 5,643 +0.03(+0.43%)
Jul 17, 2017 6.613 6.710 6.613 6.613 5,452 -0.06(-0.86%)
Jul 14, 2017 6.613 6.725 6.613 6.670 12,140 +0.03(+0.43%)
Jul 13, 2017 6.699 6.699 6.641 6.641 4,290 -0.09(-1.28%)
Jul 12, 2017 6.641 6.743 6.616 6.728 11,333 +0.06(+0.86%)
Jul 11, 2017 6.670 6.699 6.613 6.670 22,703 -0.05(-0.72%)
Jul 10, 2017 6.756 6.756 6.667 6.718 10,020 +0.05(+0.72%)
Jul 07, 2017 6.785 6.785 6.670 6.670 2,627 -0.12(-1.69%)
Jul 06, 2017 6.756 6.815 6.670 6.785 20,571 -0.03(-0.42%)
Jul 05, 2017 6.871 6.871 6.728 6.814 7,177 +0.06(+0.85%)
Jul 03, 2017 6.807 6.835 6.756 6.756 2,775 +0.03(+0.43%)
Jun 30, 2017 6.699 6.782 6.641 6.728 11,648 -0.06(-0.85%)
Jun 29, 2017 6.958 6.958 6.584 6.785 10,135 -0.04(-0.56%)
Jun 28, 2017 6.882 6.955 6.785 6.824 12,738 -0.08(-1.12%)
Jun 27, 2017 6.930 7.015 6.901 6.901 9,248 -0.06(-0.82%)
Jun 26, 2017 6.901 7.127 6.901 6.958 7,227 +0.12(+1.71%)
Jun 23, 2017 6.728 6.841 6.728 6.841 2,935 +0.08(+1.22%)
Jun 22, 2017 6.673 6.844 6.617 6.759 14,659 +0.09(+1.28%)
Jun 21, 2017 6.702 6.873 6.645 6.673 6,794 -0.11(-1.68%)
Jun 20, 2017 6.645 6.873 6.472 6.787 11,054 +0.14(+2.15%)
Jun 19, 2017 6.930 6.930 6.416 6.645 34,482 -0.23(-3.32%)
Jun 16, 2017 6.958 6.969 6.787 6.873 14,208 -0.09(-1.23%)
Jun 15, 2017 7.357 7.357 6.958 6.958 42,444 -0.46(-6.15%)
Jun 14, 2017 7.557 7.557 7.357 7.415 11,105 -0.06(-0.76%)
Jun 13, 2017 7.609 7.645 7.443 7.472 8,580 -0.17(-2.20%)
Jun 12, 2017 7.586 7.757 7.560 7.640 10,565 -0.06(-0.74%)
Jun 09, 2017 7.506 7.700 7.506 7.697 8,787 +0.21(+2.82%)
Jun 08, 2017 7.386 7.590 7.386 7.486 13,826 +0.04(+0.57%)
Jun 07, 2017 7.529 7.529 7.426 7.443 5,074 -0.03(-0.38%)
Jun 06, 2017 7.472 7.685 7.472 7.472 6,697 -0.06(-0.82%)
Jun 05, 2017 7.605 7.605 7.457 7.533 5,528 -0.14(-1.80%)
Jun 02, 2017 7.557 7.725 7.557 7.671 6,022 +0.26(+3.46%)
Jun 01, 2017 6.987 7.529 6.987 7.415 25,591 +0.37(+5.26%)
May 31, 2017 7.879 7.920 7.044 7.044 48,759 -1.00(-12.41%)
May 30, 2017 8.350 8.470 7.842 8.042 31,850 -0.43(-5.05%)
May 26, 2017 8.441 8.470 8.384 8.470 4,153 +0.15(+1.80%)
May 25, 2017 8.320 8.453 8.320 8.320 7,613 +0.00(+0.00%)
May 24, 2017 8.433 8.433 8.295 8.320 3,220 -0.06(-0.68%)
May 23, 2017 8.390 8.390 8.309 8.377 5,309 -0.08(-1.00%)
May 22, 2017 8.253 8.462 8.135 8.462 8,712 +0.12(+1.42%)
May 19, 2017 8.150 8.405 8.009 8.343 23,426 +0.19(+2.36%)
May 18, 2017 8.037 8.207 8.037 8.150 12,335 +0.06(+0.70%)
May 17, 2017 8.235 8.235 8.065 8.094 13,141 -0.14(-1.72%)
May 16, 2017 8.065 8.362 7.977 8.235 8,388 +0.03(+0.34%)
May 15, 2017 8.179 8.459 7.942 8.207 10,387 +0.06(+0.69%)
May 12, 2017 7.867 8.150 7.856 8.150 14,258 +0.45(+5.88%)
May 11, 2017 7.499 7.867 7.499 7.698 13,436 +0.20(+2.64%)
May 09, 2017 7.499 535 -0.27(-3.47%)
May 08, 2017 7.781 7.867 7.750 7.769 2,766 +0.01(+0.19%)
May 05, 2017 7.726 7.811 7.715 7.754 16,606 +0.01(+0.15%)
May 04, 2017 7.981 8.320 7.499 7.742 33,556 -0.32(-4.01%)
May 03, 2017 8.235 8.264 7.924 8.065 8,826 -0.11(-1.38%)
May 02, 2017 8.150 8.405 8.122 8.179 8,250 -0.06(-0.69%)
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.