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 )

8.310 -0.090 (-1.07%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 7, 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 8.224 8.551 8.196 8.535 17,415 +0.31(+3.79%)
May 28, 2009 8.102 8.224 8.102 8.224 6,420 +0.06(+0.76%)
May 27, 2009 8.535 8.535 8.106 8.162 13,280 -0.40(-4.64%)
May 22, 2009 8.560 8.559 8.559 8.559 13,482 +0.04(+0.46%)
May 21, 2009 8.635 8.754 8.439 8.520 81,444 -0.02(-0.25%)
May 20, 2009 8.669 8.669 8.458 8.542 28,095 -0.24(-2.70%)
May 19, 2009 8.682 8.859 8.458 8.779 35,963 -0.02(-0.24%)
May 18, 2009 8.557 8.800 8.492 8.800 9,672 +0.07(+0.86%)
May 15, 2009 9.062 9.167 8.725 8.725 41,109 -0.55(-5.94%)
May 14, 2009 8.909 9.277 8.909 9.277 8,025 +0.37(+4.13%)
May 13, 2009 8.884 9.345 8.884 8.909 8,667 -0.56(-5.92%)
May 12, 2009 9.190 9.657 9.190 9.470 6,580 +0.36(+3.93%)
May 11, 2009 9.501 9.507 9.112 9.112 8,346 -0.67(-6.85%)
May 08, 2009 9.345 9.781 9.302 9.781 10,622 +0.60(+6.55%)
May 07, 2009 8.800 9.392 8.769 9.180 7,704 +0.41(+4.73%)
May 06, 2009 8.598 8.766 8.598 8.766 8,506 +0.12(+1.44%)
May 05, 2009 8.464 8.676 8.464 8.641 10,596 -0.08(-0.93%)
May 04, 2009 8.722 8.722 8.624 8.722 28,242 +0.22(+2.56%)
May 01, 2009 8.635 8.800 8.489 8.504 9,238 -0.03(-0.38%)
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%)
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.