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 )

8.550 +0.300 (+3.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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 30, 2009 8.635 8.734 8.500 8.537 4,291 -0.11(-1.24%)
Apr 29, 2009 8.535 8.738 8.535 8.644 1,605 +0.09(+1.06%)
Apr 28, 2009 8.227 8.782 8.227 8.554 14,574 -0.09(-1.05%)
Apr 27, 2009 8.420 8.644 8.417 8.644 8,063 +0.21(+2.43%)
Apr 24, 2009 8.710 8.710 8.439 8.439 3,370 +0.03(+0.34%)
Apr 23, 2009 8.436 8.445 8.411 8.411 5,970 -0.02(-0.19%)
Apr 22, 2009 8.417 8.676 8.411 8.426 11,652 +0.01(+0.15%)
Apr 21, 2009 8.598 9.003 8.411 8.414 13,065 -0.03(-0.33%)
Apr 20, 2009 8.725 8.725 8.442 8.442 8,667 -0.16(-1.81%)
Apr 17, 2009 8.567 8.676 8.489 8.598 24,098 -0.08(-0.90%)
Apr 16, 2009 8.838 8.838 8.676 8.676 5,941 +0.07(+0.87%)
Apr 15, 2009 8.240 8.853 8.037 8.601 32,537 +0.35(+4.19%)
Apr 14, 2009 8.231 8.423 8.099 8.255 4,969 -0.08(-0.97%)
Apr 13, 2009 8.567 9.091 8.252 8.336 15,922 -0.39(-4.43%)
Apr 09, 2009 9.205 9.205 8.567 8.722 17,655 -0.01(-0.07%)
Apr 08, 2009 8.644 8.788 8.380 8.729 16,435 +0.01(+0.07%)
Apr 07, 2009 8.722 8.886 8.722 8.722 6,580 -0.20(-2.27%)
Apr 06, 2009 8.567 9.034 8.567 8.925 8,323 +0.20(+2.32%)
Apr 03, 2009 8.411 8.842 8.408 8.722 2,889 +0.31(+3.70%)
Apr 02, 2009 8.411 8.411 8.411 8.411 963 +0.00(+0.00%)
Apr 01, 2009 7.799 8.473 7.799 8.411 10,070 +0.22(+2.66%)
Mar 31, 2009 8.722 8.722 7.819 8.193 7,704 +0.40(+5.20%)
Mar 30, 2009 7.791 8.049 7.726 7.788 29,748 -1.01(-11.50%)
Mar 26, 2009 8.411 8.878 8.411 8.800 7,954 +0.59(+7.21%)
Mar 25, 2009 8.302 8.582 7.944 8.208 5,136 +0.26(+3.33%)
Mar 24, 2009 8.987 8.987 7.944 7.944 7,704 -0.35(-4.17%)
Mar 23, 2009 9.034 9.034 8.289 8.289 27,459 -0.02(-0.22%)
Mar 20, 2009 8.676 8.722 7.965 8.307 13,370 -0.03(-0.31%)
Mar 19, 2009 7.866 8.333 7.850 8.333 13,232 +0.55(+7.00%)
Mar 18, 2009 7.897 8.177 7.165 7.788 13,803 +0.02(+0.20%)
Mar 17, 2009 7.937 8.043 7.414 7.772 7,383 -0.54(-6.48%)
Mar 16, 2009 7.641 8.333 7.641 8.311 20,759 +1.02(+14.07%)
Mar 13, 2009 7.445 8.233 7.165 7.286 0 +0.12(+1.70%)
Mar 12, 2009 7.352 7.476 6.953 7.165 9,951 -0.05(-0.65%)
Mar 11, 2009 7.461 7.570 7.168 7.212 12,519 +0.05(+0.65%)
Mar 10, 2009 6.155 7.475 6.155 7.165 13,251 +0.87(+13.78%)
Mar 09, 2009 6.576 6.576 6.059 6.297 11,270 -0.09(-1.40%)
Mar 06, 2009 6.215 6.386 6.087 6.386 0 +0.31(+5.13%)
Mar 05, 2009 6.693 6.853 6.074 6.074 7,383 -0.47(-7.19%)
Mar 04, 2009 6.219 6.831 5.997 6.545 10,943 +0.63(+10.58%)
Mar 02, 2009 6.782 7.065 5.919 5.919 22,872 -1.18(-16.57%)
Feb 27, 2009 7.187 7.317 6.620 7.094 0 -0.22(-3.05%)
Feb 26, 2009 7.264 7.934 6.386 7.317 29,790 +0.20(+2.80%)
Feb 25, 2009 5.685 7.118 5.632 7.118 18,782 +1.44(+25.28%)
Feb 24, 2009 6.230 6.230 4.673 5.682 107,607 -0.55(-8.80%)
Feb 23, 2009 7.620 7.850 6.215 6.230 34,358 -1.09(-14.89%)
Feb 20, 2009 7.788 8.224 7.090 7.321 0 -0.78(-9.62%)
Feb 19, 2009 7.626 8.302 7.626 8.099 6,259 +0.45(+5.95%)
Feb 18, 2009 9.034 9.034 7.632 7.645 29,327 -1.23(-13.89%)
Feb 17, 2009 9.034 9.048 8.878 8.878 10,753 -0.16(-1.72%)
Feb 13, 2009 9.345 9.461 8.800 9.034 18,480 -0.31(-3.33%)
Feb 12, 2009 9.975 10.01 9.345 9.345 21,186 -1.06(-10.18%)
Feb 11, 2009 10.75 11.14 9.289 10.40 19,902 -0.06(-0.60%)
Feb 10, 2009 10.59 11.28 10.47 10.47 6,420 -0.16(-1.47%)
Feb 09, 2009 10.68 10.90 10.45 10.62 8,073 -0.28(-2.57%)
Feb 06, 2009 10.75 10.90 10.22 10.90 11,848 +0.30(+2.85%)
Feb 05, 2009 10.56 10.83 10.56 10.60 11,235 +0.02(+0.24%)
Feb 04, 2009 10.75 10.87 10.57 10.58 11,322 -0.30(-2.72%)
Feb 03, 2009 10.87 10.89 10.56 10.87 3,852 +0.25(+2.32%)
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.