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 )

9.251 -0.129 (-1.38%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 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 (%)
May 29, 2009 8.186 8.511 8.158 8.496 17,496 +0.31(+3.79%)
May 28, 2009 8.065 8.186 8.065 8.186 6,450 +0.06(+0.76%)
May 27, 2009 8.496 8.496 8.068 8.124 13,342 -0.40(-4.64%)
May 22, 2009 8.521 8.519 8.519 8.519 13,545 +0.04(+0.46%)
May 21, 2009 8.595 8.713 8.400 8.480 81,825 -0.02(-0.25%)
May 20, 2009 8.629 8.629 8.418 8.502 28,226 -0.24(-2.70%)
May 19, 2009 8.641 8.818 8.418 8.738 36,131 -0.02(-0.24%)
May 18, 2009 8.517 8.759 8.452 8.759 9,717 +0.07(+0.86%)
May 15, 2009 9.020 9.124 8.685 8.685 41,301 -0.55(-5.94%)
May 14, 2009 8.868 9.234 8.868 9.234 8,062 +0.37(+4.13%)
May 13, 2009 8.843 9.302 8.843 8.868 8,707 -0.56(-5.92%)
May 12, 2009 9.147 9.612 9.147 9.426 6,611 +0.36(+3.93%)
May 11, 2009 9.457 9.463 9.069 9.069 8,385 -0.67(-6.85%)
May 08, 2009 9.302 9.736 9.258 9.736 10,672 +0.60(+6.55%)
May 07, 2009 8.759 9.348 8.728 9.138 7,740 +0.41(+4.73%)
May 06, 2009 8.558 8.725 8.558 8.725 8,546 +0.12(+1.44%)
May 05, 2009 8.424 8.635 8.424 8.601 10,646 -0.08(-0.93%)
May 04, 2009 8.682 8.682 8.584 8.682 28,374 +0.22(+2.56%)
May 01, 2009 8.595 8.759 8.449 8.465 9,282 -0.03(-0.38%)
Apr 30, 2009 8.595 8.694 8.460 8.497 4,312 -0.11(-1.24%)
Apr 29, 2009 8.496 8.697 8.496 8.604 1,612 +0.09(+1.06%)
Apr 28, 2009 8.189 8.741 8.189 8.514 14,642 -0.09(-1.05%)
Apr 27, 2009 8.381 8.604 8.378 8.604 8,101 +0.20(+2.43%)
Apr 24, 2009 8.669 8.669 8.400 8.400 3,386 +0.03(+0.34%)
Apr 23, 2009 8.396 8.406 8.372 8.372 5,998 -0.02(-0.19%)
Apr 22, 2009 8.378 8.635 8.372 8.387 11,707 +0.01(+0.15%)
Apr 21, 2009 8.558 8.961 8.372 8.375 13,126 -0.03(-0.33%)
Apr 20, 2009 8.685 8.685 8.403 8.403 8,707 -0.15(-1.81%)
Apr 17, 2009 8.527 8.635 8.449 8.558 24,211 -0.08(-0.90%)
Apr 16, 2009 8.796 8.796 8.635 8.635 5,969 +0.07(+0.87%)
Apr 15, 2009 8.201 8.812 8.000 8.561 32,690 +0.34(+4.19%)
Apr 14, 2009 8.193 8.384 8.062 8.217 4,992 -0.08(-0.97%)
Apr 13, 2009 8.527 9.049 8.214 8.297 15,996 -0.38(-4.43%)
Apr 09, 2009 9.162 9.162 8.527 8.682 17,738 -0.01(-0.07%)
Apr 08, 2009 8.604 8.747 8.341 8.688 16,512 +0.01(+0.07%)
Apr 07, 2009 8.682 8.844 8.682 8.682 6,611 -0.20(-2.27%)
Apr 06, 2009 8.527 8.992 8.527 8.883 8,362 +0.20(+2.32%)
Apr 03, 2009 8.372 8.801 8.369 8.682 2,902 +0.31(+3.70%)
Apr 02, 2009 8.372 8.372 8.372 8.372 967 +0.00(+0.00%)
Apr 01, 2009 7.762 8.434 7.762 8.372 10,117 +0.22(+2.66%)
Mar 31, 2009 8.682 8.682 7.783 8.155 7,740 +0.40(+5.20%)
Mar 30, 2009 7.755 8.012 7.690 7.752 29,887 -1.01(-11.50%)
Mar 26, 2009 8.372 8.837 8.372 8.759 7,991 +0.59(+7.21%)
Mar 25, 2009 8.263 8.542 7.907 8.170 5,160 +0.26(+3.33%)
Mar 24, 2009 8.945 8.945 7.907 7.907 7,740 -0.34(-4.17%)
Mar 23, 2009 8.992 8.992 8.251 8.251 27,587 -0.02(-0.22%)
Mar 20, 2009 8.635 8.682 7.928 8.269 13,432 -0.03(-0.31%)
Mar 19, 2009 7.829 8.294 7.814 8.294 13,294 +0.54(+7.00%)
Mar 18, 2009 7.860 8.139 7.131 7.752 13,868 +0.02(+0.20%)
Mar 17, 2009 7.900 8.006 7.379 7.736 7,417 -0.54(-6.48%)
Mar 16, 2009 7.606 8.294 7.606 8.272 20,857 +1.02(+14.07%)
Mar 13, 2009 7.410 8.195 7.131 7.252 0 +0.12(+1.70%)
Mar 12, 2009 7.317 7.441 6.921 7.131 9,997 -0.05(-0.65%)
Mar 11, 2009 7.426 7.535 7.135 7.178 12,578 +0.05(+0.65%)
Mar 10, 2009 6.127 7.440 6.127 7.131 13,313 +0.86(+13.78%)
Mar 09, 2009 6.545 6.545 6.031 6.268 11,323 -0.09(-1.40%)
Mar 06, 2009 6.186 6.356 6.059 6.356 0 +0.31(+5.13%)
Mar 05, 2009 6.662 6.821 6.046 6.046 7,417 -0.47(-7.19%)
Mar 04, 2009 6.190 6.800 5.969 6.514 10,994 +0.62(+10.58%)
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.