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 (%)
Jan 31, 2018 10.61 10.61 9.266 9.510 103,275 -1.42(-12.99%)
Jan 30, 2018 11.55 11.55 10.70 10.93 20,921 -0.65(-5.64%)
Jan 29, 2018 11.58 11.64 11.49 11.58 5,929 +0.08(+0.74%)
Jan 26, 2018 11.55 11.68 11.49 11.50 4,205 -0.05(-0.47%)
Jan 25, 2018 11.82 11.86 11.52 11.55 4,604 -0.24(-2.05%)
Jan 24, 2018 11.61 11.92 11.46 11.80 13,274 +0.15(+1.30%)
Jan 23, 2018 11.31 11.64 11.31 11.64 20,874 +0.30(+2.67%)
Jan 22, 2018 11.07 11.43 11.07 11.34 8,725 +0.33(+3.02%)
Jan 19, 2018 10.98 11.19 10.98 11.01 8,566 +0.00(+0.00%)
Jan 18, 2018 11.07 11.07 10.95 11.01 7,751 +0.06(+0.55%)
Jan 17, 2018 11.01 11.13 10.56 10.95 6,425 +0.12(+1.12%)
Jan 16, 2018 10.86 11.28 10.56 10.83 11,304 -0.06(-0.56%)
Jan 12, 2018 10.89 10.89 10.89 0 +0.00(+0.00%)
Jan 11, 2018 10.65 11.03 10.65 10.89 11,802 +0.24(+2.27%)
Jan 10, 2018 10.83 10.83 10.68 10.65 12,932 -0.09(-0.84%)
Jan 09, 2018 11.04 11.45 10.62 10.74 15,620 -0.31(-2.79%)
Jan 08, 2018 11.80 11.80 11.05 11.05 27,085 -0.78(-6.60%)
Jan 05, 2018 11.95 11.95 11.77 11.83 4,013 +0.06(+0.51%)
Jan 04, 2018 11.89 12.01 11.52 11.77 16,027 +0.09(+0.78%)
Jan 03, 2018 11.40 12.01 11.34 11.67 17,335 +0.39(+3.49%)
Jan 02, 2018 10.98 11.34 10.98 11.28 29,021 +0.12(+1.08%)
Dec 29, 2017 11.16 11.16 11.16 0 +0.45(+4.24%)
Dec 28, 2017 10.43 10.89 10.43 10.71 14,397 +0.20(+1.87%)
Dec 27, 2017 10.42 10.81 10.42 10.51 24,457 -0.21(-1.96%)
Dec 26, 2017 10.48 10.75 10.27 10.72 15,531 +0.33(+3.18%)
Dec 22, 2017 9.970 10.39 9.730 10.39 33,563 +0.32(+3.15%)
Dec 21, 2017 9.609 10.21 9.447 10.07 20,603 +0.49(+5.15%)
Dec 20, 2017 8.709 9.609 8.679 9.579 59,679 +0.87(+10.00%)
Dec 19, 2017 9.189 9.249 8.709 8.709 21,312 -0.48(-5.23%)
Dec 18, 2017 9.189 9.399 9.189 9.189 9,557 +0.09(+0.99%)
Dec 15, 2017 9.039 9.483 8.949 9.099 14,239 +0.12(+1.34%)
Dec 14, 2017 9.339 9.339 8.906 8.979 9,742 -0.33(-3.55%)
Dec 13, 2017 9.331 9.488 9.159 9.309 8,385 +0.03(+0.32%)
Dec 12, 2017 9.189 9.880 8.769 9.279 49,707 +0.03(+0.32%)
Dec 11, 2017 9.249 9.339 9.219 9.249 6,683 +0.00(+0.00%)
Dec 08, 2017 9.340 9.489 9.249 9.249 5,909 -0.12(-1.28%)
Dec 07, 2017 9.279 9.489 9.279 9.369 9,788 +0.12(+1.30%)
Dec 06, 2017 9.462 9.847 9.249 9.249 15,920 -0.30(-3.10%)
Dec 05, 2017 9.730 9.880 9.335 9.545 18,336 -0.21(-2.20%)
Dec 04, 2017 9.790 10.01 9.730 9.760 11,192 -0.12(-1.22%)
Dec 01, 2017 10.37 10.37 9.612 9.880 20,013 -0.57(-5.46%)
Nov 30, 2017 10.29 10.45 10.23 10.45 17,501 +0.24(+2.35%)
Nov 29, 2017 10.51 10.51 10.15 10.21 17,128 -0.34(-3.18%)
Nov 28, 2017 10.69 10.69 10.43 10.55 20,554 +0.09(+0.85%)
Nov 27, 2017 10.58 10.58 10.40 10.46 14,798 -0.10(-0.99%)
Nov 24, 2017 10.25 10.72 10.25 10.56 31,462 +0.34(+3.35%)
Nov 22, 2017 10.31 10.31 9.890 10.22 14,706 -0.09(-0.87%)
Nov 21, 2017 10.17 10.49 10.17 10.31 35,390 +0.12(+1.17%)
Nov 20, 2017 9.533 10.31 9.533 10.19 48,903 +0.66(+6.88%)
Nov 17, 2017 9.562 9.598 9.324 9.533 7,131 -0.15(-1.51%)
Nov 16, 2017 9.376 9.682 9.376 9.679 3,106 +0.35(+3.77%)
Nov 15, 2017 9.264 9.443 9.242 9.327 7,368 -0.32(-3.36%)
Nov 14, 2017 9.533 9.662 9.533 9.652 10,129 +0.21(+2.21%)
Nov 13, 2017 9.473 9.473 9.413 9.443 1,374 -0.03(-0.31%)
Nov 10, 2017 9.148 9.533 9.148 9.473 5,589 +0.06(+0.63%)
Nov 09, 2017 9.228 9.413 9.175 9.413 9,439 -0.11(-1.11%)
Nov 08, 2017 9.324 9.682 9.086 9.519 19,233 +0.31(+3.41%)
Nov 07, 2017 9.134 9.205 9.071 9.205 5,434 +0.12(+1.31%)
Nov 06, 2017 8.639 9.175 8.634 9.086 21,749 +0.33(+3.74%)
Nov 03, 2017 8.996 8.996 8.669 8.758 16,544 -0.40(-4.32%)
Nov 02, 2017 9.281 9.281 8.967 9.154 13,845 -0.11(-1.20%)
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.