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 )

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 4.808 5.081 4.808 4.917 8,422 +0.06(+1.29%)
Jun 29, 2021 4.995 5.026 4.823 4.854 7,994 -0.16(-3.16%)
Jun 28, 2021 4.865 5.052 4.795 5.013 72,996 +0.09(+1.90%)
Jun 25, 2021 4.880 5.021 4.802 4.919 38,459 +0.05(+1.12%)
Jun 24, 2021 4.982 4.982 4.639 4.865 51,887 +0.04(+0.81%)
Jun 23, 2021 4.771 4.912 4.592 4.826 75,549 +0.30(+6.72%)
Jun 22, 2021 4.686 4.795 4.522 4.522 57,299 -0.16(-3.49%)
Jun 21, 2021 4.452 5.418 4.445 4.686 428,232 +0.23(+5.25%)
Jun 18, 2021 4.826 4.826 4.327 4.452 56,901 -0.37(-7.75%)
Jun 17, 2021 4.763 4.834 4.678 4.826 20,808 +0.10(+2.02%)
Jun 16, 2021 4.678 4.818 4.615 4.730 12,484 +0.13(+2.83%)
Jun 15, 2021 4.717 4.779 4.600 4.600 20,692 -0.15(-3.12%)
Jun 14, 2021 4.826 4.826 4.748 4.748 8,373 +0.05(+1.16%)
Jun 11, 2021 4.834 4.834 4.693 4.693 29,007 +0.02(+0.33%)
Jun 10, 2021 4.608 4.709 4.592 4.678 5,687 +0.04(+0.84%)
Jun 09, 2021 4.592 4.919 4.522 4.639 30,800 +0.05(+1.02%)
Jun 08, 2021 4.608 4.732 4.592 4.592 42,883 +0.00(+0.00%)
Jun 07, 2021 4.693 4.834 4.584 4.592 14,460 -0.05(-1.17%)
Jun 04, 2021 4.826 4.997 4.540 4.647 58,193 +0.25(+5.67%)
Jun 03, 2021 4.491 4.491 4.324 4.397 24,932 -0.02(-0.35%)
Jun 02, 2021 4.343 4.522 4.194 4.413 38,582 +0.08(+1.89%)
Jun 01, 2021 4.081 4.413 4.031 4.331 51,660 +0.30(+7.45%)
May 28, 2021 4.179 4.358 3.984 4.031 56,111 -0.26(-6.00%)
May 27, 2021 3.992 4.350 3.968 4.288 157,320 +0.00(+0.03%)
May 26, 2021 4.287 4.324 4.123 4.287 92,964 +0.00(+0.00%)
May 25, 2021 4.094 4.391 4.094 4.287 17,095 +0.20(+4.91%)
May 24, 2021 4.458 4.480 4.086 4.086 53,716 -0.06(-1.43%)
May 21, 2021 4.079 4.666 3.901 4.146 263,565 +0.70(+20.26%)
May 20, 2021 3.492 3.588 3.380 3.447 24,237 -0.02(-0.64%)
May 19, 2021 3.380 3.566 3.366 3.470 13,372 -0.01(-0.21%)
May 18, 2021 3.432 3.529 3.380 3.477 17,322 +0.06(+1.74%)
May 17, 2021 3.529 4.086 3.395 3.418 76,502 +0.06(+1.77%)
May 14, 2021 3.707 3.841 3.187 3.358 194,716 -0.35(-9.42%)
May 13, 2021 4.027 5.750 3.120 3.707 3,542,803 -0.06(-1.58%)
May 12, 2021 3.158 3.772 3.158 3.767 134,054 +0.58(+18.08%)
May 11, 2021 3.195 3.195 3.106 3.190 1,164 +0.06(+1.99%)
May 10, 2021 3.195 3.254 3.091 3.128 26,269 -0.13(-3.88%)
May 07, 2021 3.284 3.380 3.228 3.254 7,484 +0.06(+1.74%)
May 06, 2021 3.299 3.380 3.143 3.198 18,989 -0.06(-1.94%)
May 05, 2021 3.291 3.306 3.195 3.262 20,356 -0.09(-2.66%)
May 04, 2021 3.128 3.506 3.128 3.351 47,457 +0.25(+8.15%)
May 03, 2021 3.232 3.640 3.091 3.098 173,870 -0.32(-9.35%)
Apr 30, 2021 3.343 3.418 3.343 3.418 9,556 +0.07(+2.22%)
Apr 29, 2021 3.477 3.477 3.299 3.343 3,582 -0.04(-1.32%)
Apr 28, 2021 3.284 3.403 3.224 3.388 4,323 +0.12(+3.64%)
Apr 27, 2021 3.262 3.336 3.262 3.269 3,004 +0.00(+0.00%)
Apr 26, 2021 3.224 3.269 3.206 3.269 2,720 +0.00(+0.00%)
Apr 23, 2021 3.269 3.343 3.258 3.269 3,634 +0.07(+2.33%)
Apr 22, 2021 3.210 3.247 3.091 3.195 15,241 -0.13(-4.02%)
Apr 21, 2021 3.231 3.343 3.231 3.328 3,881 +0.13(+3.94%)
Apr 20, 2021 3.351 3.350 3.202 3.202 13,037 -0.18(-5.27%)
Apr 19, 2021 3.350 3.380 3.350 3.380 4,199 +0.04(+1.11%)
Apr 16, 2021 3.410 3.425 3.343 3.343 9,018 -0.09(-2.60%)
Apr 15, 2021 3.477 3.477 3.351 3.432 8,516 -0.05(-1.49%)
Apr 14, 2021 3.432 3.484 3.254 3.484 6,168 -0.01(-0.21%)
Apr 13, 2021 3.603 3.603 3.440 3.492 6,982 -0.06(-1.67%)
Apr 12, 2021 3.484 3.624 3.380 3.551 5,920 -0.09(-2.45%)
Apr 09, 2021 3.640 3.640 3.640 3.640 134 +0.00(+0.00%)
Apr 08, 2021 3.640 3.767 3.640 3.640 3,395 -0.05(-1.41%)
Apr 07, 2021 3.863 3.863 3.648 3.692 10,792 -0.13(-3.31%)
Apr 06, 2021 3.715 3.893 3.670 3.819 18,842 +0.10(+2.59%)
Apr 05, 2021 3.640 3.863 3.633 3.722 46,914 +0.08(+2.25%)
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.