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 )

9.130 +0.580 (+6.78%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2014 12.85 12.85 12.43 12.50 53,193 +0.04(+0.28%)
Apr 29, 2014 11.78 12.46 11.41 12.46 28,233 +0.36(+2.97%)
Apr 28, 2014 12.28 13.03 11.78 12.10 56,307 -0.55(-4.35%)
Apr 25, 2014 12.70 12.70 12.48 12.66 98,831 +0.23(+1.84%)
Apr 24, 2014 12.84 12.84 12.20 12.43 23,562 -0.43(-3.35%)
Apr 23, 2014 12.27 12.89 12.20 12.86 121,960 +0.59(+4.81%)
Apr 22, 2014 11.95 12.80 11.90 12.27 87,607 +0.46(+3.87%)
Apr 21, 2014 11.20 11.83 11.20 11.81 30,387 +0.71(+6.42%)
Apr 17, 2014 11.19 11.10 11.10 11.10 9,608 +0.01(+0.08%)
Apr 16, 2014 10.98 11.19 10.93 11.09 22,794 +0.27(+2.48%)
Apr 15, 2014 11.13 11.19 10.82 10.82 16,346 -0.26(-2.31%)
Apr 14, 2014 11.12 11.12 10.84 11.08 18,268 +0.25(+2.33%)
Apr 11, 2014 10.72 10.90 10.72 10.82 18,798 -0.29(-2.57%)
Apr 10, 2014 11.31 11.31 10.85 11.11 18,106 -0.20(-1.74%)
Apr 09, 2014 11.29 11.31 11.15 11.31 3,377 -0.10(-0.90%)
Apr 08, 2014 11.16 11.52 11.16 11.41 16,670 +0.18(+1.56%)
Apr 07, 2014 11.37 11.80 11.13 11.23 76,006 -0.06(-0.53%)
Apr 04, 2014 11.22 11.31 11.22 11.29 25,400 +0.09(+0.84%)
Apr 03, 2014 10.90 11.29 10.85 11.20 14,432 +0.38(+3.55%)
Apr 02, 2014 10.92 10.93 10.82 10.82 21,992 -0.15(-1.40%)
Apr 01, 2014 11.06 11.06 10.84 10.97 42,555 -0.06(-0.58%)
Mar 31, 2014 11.11 11.40 11.01 11.03 45,689 +0.18(+1.61%)
Mar 28, 2014 10.67 11.03 10.67 10.86 10,185 +0.23(+2.21%)
Mar 27, 2014 10.78 10.78 10.49 10.62 17,722 -0.04(-0.37%)
Mar 26, 2014 10.62 10.88 10.48 10.66 18,708 +0.16(+1.53%)
Mar 25, 2014 10.98 11.00 10.44 10.50 23,018 -0.24(-2.20%)
Mar 24, 2014 10.79 10.98 10.52 10.74 47,727 +0.43(+4.22%)
Mar 21, 2014 10.33 10.46 10.22 10.30 18,287 +0.10(+0.99%)
Mar 20, 2014 10.25 10.34 10.20 10.20 12,684 -0.04(-0.37%)
Mar 19, 2014 10.35 10.35 10.24 10.24 1,359 -0.10(-0.98%)
Mar 18, 2014 10.39 10.39 10.25 10.34 8,046 +0.11(+1.12%)
Mar 17, 2014 10.22 10.46 10.22 10.23 12,656 +0.07(+0.67%)
Mar 14, 2014 10.53 10.53 10.14 10.16 17,216 -0.02(-0.17%)
Mar 13, 2014 10.16 10.34 10.14 10.18 17,328 +0.03(+0.29%)
Mar 12, 2014 10.22 10.39 10.14 10.15 10,927 -0.08(-0.83%)
Mar 11, 2014 10.45 10.52 10.23 10.23 13,700 -0.24(-2.30%)
Mar 10, 2014 10.18 10.98 10.14 10.47 47,082 +0.33(+3.29%)
Mar 07, 2014 10.22 10.22 9.925 10.14 13,743 +0.00(+0.04%)
Mar 06, 2014 10.02 10.14 9.988 10.14 27,391 +0.21(+2.13%)
Mar 05, 2014 10.02 10.02 9.798 9.924 25,440 +0.09(+0.97%)
Mar 04, 2014 10.05 10.05 9.802 9.830 17,692 -0.20(-1.95%)
Mar 03, 2014 9.844 10.03 9.798 10.03 3,011 +0.24(+2.42%)
Feb 28, 2014 9.713 9.971 9.713 9.788 6,019 +0.08(+0.77%)
Feb 27, 2014 9.688 9.713 9.618 9.713 3,135 +0.15(+1.59%)
Feb 26, 2014 9.815 9.815 9.561 9.561 10,546 -0.25(-2.60%)
Feb 25, 2014 9.838 9.858 9.741 9.816 18,871 -0.02(-0.22%)
Feb 24, 2014 9.942 9.942 9.829 9.837 32,010 -0.07(-0.74%)
Feb 21, 2014 9.896 9.941 9.880 9.911 2,047 -0.09(-0.90%)
Feb 20, 2014 9.896 10.00 9.879 10.00 6,753 +0.16(+1.64%)
Feb 19, 2014 9.513 9.886 9.513 9.839 10,248 +0.14(+1.40%)
Feb 18, 2014 9.607 9.704 9.503 9.704 34,437 +0.28(+3.02%)
Feb 14, 2014 9.544 9.419 9.419 9.419 955 -0.14(-1.49%)
Feb 13, 2014 9.461 9.624 9.461 9.561 28,651 +0.14(+1.51%)
Feb 12, 2014 9.281 9.419 9.281 9.419 11,456 +0.13(+1.40%)
Feb 11, 2014 9.331 9.331 9.210 9.289 4,983 -0.09(-0.98%)
Feb 10, 2014 9.452 9.452 9.268 9.381 25,971 -0.07(-0.77%)
Feb 07, 2014 9.452 9.461 9.285 9.454 18,379 +0.10(+1.09%)
Feb 06, 2014 9.532 9.532 9.352 9.352 23,279 -0.08(-0.80%)
Feb 05, 2014 9.436 9.440 9.425 9.427 2,833 -0.08(-0.79%)
Feb 04, 2014 9.540 9.540 9.419 9.503 9,139 -0.00(-0.00%)
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.