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 30, 2021 4.723 4.776 4.460 4.637 12,551 -0.05(-1.08%)
Jul 29, 2021 4.563 4.793 4.563 4.688 17,689 +0.09(+1.85%)
Jul 28, 2021 4.603 4.610 4.497 4.603 20,215 +0.11(+2.43%)
Jul 27, 2021 4.759 4.759 4.423 4.493 35,037 -0.23(-4.95%)
Jul 26, 2021 4.681 4.759 4.681 4.727 2,018 +0.05(+1.00%)
Jul 23, 2021 4.712 4.829 4.681 4.681 7,386 -0.14(-2.91%)
Jul 22, 2021 4.805 4.915 4.790 4.821 25,778 -0.02(-0.48%)
Jul 21, 2021 4.821 4.915 4.755 4.844 35,880 -0.05(-1.11%)
Jul 20, 2021 4.819 5.024 4.805 4.899 11,134 +0.06(+1.29%)
Jul 19, 2021 4.961 5.024 4.673 4.837 32,765 -0.20(-3.88%)
Jul 16, 2021 5.383 5.386 4.969 5.032 8,054 -0.09(-1.83%)
Jul 15, 2021 5.273 5.394 5.016 5.125 34,925 -0.20(-3.67%)
Jul 14, 2021 5.156 5.710 5.149 5.320 148,308 +0.12(+2.40%)
Jul 13, 2021 5.133 5.305 5.047 5.195 54,573 +0.14(+2.78%)
Jul 12, 2021 4.899 5.180 4.899 5.055 8,214 +0.14(+2.86%)
Jul 09, 2021 4.751 5.835 4.727 4.915 204,462 +0.20(+4.13%)
Jul 08, 2021 4.712 4.938 4.681 4.720 108,210 +0.01(+0.15%)
Jul 07, 2021 4.790 4.969 4.712 4.713 17,510 -0.13(-2.73%)
Jul 06, 2021 5.024 5.024 4.837 4.845 18,451 -0.05(-0.95%)
Jul 02, 2021 4.938 5.094 4.849 4.891 20,498 -0.12(-2.34%)
Jul 01, 2021 4.938 5.102 4.891 5.008 51,457 +0.10(+2.07%)
Jun 30, 2021 4.798 5.071 4.798 4.907 8,439 +0.06(+1.29%)
Jun 29, 2021 4.985 5.016 4.813 4.844 8,010 -0.16(-3.16%)
Jun 28, 2021 4.855 5.042 4.785 5.003 73,147 +0.09(+1.90%)
Jun 25, 2021 4.870 5.010 4.793 4.909 38,539 +0.05(+1.12%)
Jun 24, 2021 4.972 4.972 4.629 4.855 51,995 +0.04(+0.81%)
Jun 23, 2021 4.761 4.902 4.583 4.816 75,705 +0.30(+6.72%)
Jun 22, 2021 4.676 4.785 4.513 4.513 57,417 -0.16(-3.49%)
Jun 21, 2021 4.442 5.407 4.436 4.676 429,116 +0.23(+5.25%)
Jun 18, 2021 4.816 4.816 4.318 4.442 57,019 -0.37(-7.75%)
Jun 17, 2021 4.754 4.824 4.668 4.816 20,851 +0.10(+2.02%)
Jun 16, 2021 4.668 4.808 4.606 4.720 12,510 +0.13(+2.83%)
Jun 15, 2021 4.707 4.769 4.590 4.590 20,734 -0.15(-3.12%)
Jun 14, 2021 4.816 4.816 4.738 4.738 8,390 +0.05(+1.16%)
Jun 11, 2021 4.824 4.824 4.684 4.684 29,067 +0.02(+0.33%)
Jun 10, 2021 4.598 4.699 4.583 4.668 5,699 +0.04(+0.84%)
Jun 09, 2021 4.583 4.909 4.513 4.629 30,864 +0.05(+1.02%)
Jun 08, 2021 4.598 4.723 4.583 4.583 42,972 +0.00(+0.00%)
Jun 07, 2021 4.684 4.824 4.575 4.583 14,490 -0.05(-1.17%)
Jun 04, 2021 4.816 4.987 4.531 4.637 58,313 +0.25(+5.67%)
Jun 03, 2021 4.481 4.481 4.315 4.388 24,984 -0.02(-0.35%)
Jun 02, 2021 4.334 4.512 4.186 4.404 38,662 +0.08(+1.89%)
Jun 01, 2021 4.073 4.404 4.022 4.322 51,767 +0.30(+7.45%)
May 28, 2021 4.170 4.349 3.976 4.022 56,227 -0.26(-6.00%)
May 27, 2021 3.983 4.341 3.960 4.279 157,645 +0.00(+0.03%)
May 26, 2021 4.278 4.315 4.115 4.278 93,156 +0.00(+0.00%)
May 25, 2021 4.085 4.382 4.085 4.278 17,130 +0.20(+4.91%)
May 24, 2021 4.449 4.471 4.078 4.078 53,827 -0.06(-1.43%)
May 21, 2021 4.070 4.656 3.892 4.137 264,110 +0.70(+20.26%)
May 20, 2021 3.485 3.581 3.373 3.440 24,287 -0.02(-0.64%)
May 19, 2021 3.373 3.559 3.359 3.462 13,399 -0.01(-0.21%)
May 18, 2021 3.425 3.522 3.373 3.470 17,358 +0.06(+1.74%)
May 17, 2021 3.522 4.078 3.388 3.411 76,660 +0.06(+1.77%)
May 14, 2021 3.700 3.833 3.181 3.351 195,118 -0.35(-9.42%)
May 13, 2021 4.019 5.739 3.114 3.700 3,550,120 -0.06(-1.58%)
May 12, 2021 3.151 3.764 3.151 3.759 134,331 +0.58(+18.08%)
May 11, 2021 3.188 3.188 3.099 3.183 1,166 +0.06(+1.99%)
May 10, 2021 3.188 3.247 3.084 3.121 26,323 -0.13(-3.88%)
May 07, 2021 3.277 3.373 3.221 3.247 7,500 +0.06(+1.74%)
May 06, 2021 3.292 3.373 3.136 3.192 19,028 -0.06(-1.94%)
May 05, 2021 3.284 3.299 3.188 3.255 20,398 -0.09(-2.66%)
May 04, 2021 3.121 3.498 3.121 3.344 47,555 +0.25(+8.15%)
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.