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%)
Official Closing Price Updated: 7:00 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 29, 2016 5.582 5.582 5.355 5.504 2,876 -0.10(-1.84%)
Apr 28, 2016 5.412 5.649 5.262 5.607 32,865 +0.16(+2.93%)
Apr 27, 2016 4.969 5.525 4.969 5.448 43,591 +0.44(+8.74%)
Apr 26, 2016 4.897 5.010 4.840 5.010 10,016 +0.12(+2.52%)
Apr 25, 2016 4.923 4.923 4.799 4.887 27,319 -0.06(-1.14%)
Apr 22, 2016 4.774 4.964 4.548 4.943 42,571 +0.10(+2.12%)
Apr 21, 2016 4.604 4.956 4.522 4.840 28,201 +0.07(+1.51%)
Apr 20, 2016 4.933 4.942 4.736 4.768 30,694 -0.19(-3.74%)
Apr 19, 2016 4.887 4.984 4.748 4.953 31,916 +0.22(+4.59%)
Apr 18, 2016 4.933 4.933 4.635 4.736 33,473 -0.02(-0.36%)
Apr 15, 2016 4.856 4.882 4.429 4.753 35,419 +0.00(+0.00%)
Apr 14, 2016 4.804 4.917 4.676 4.753 35,720 -0.01(-0.11%)
Apr 13, 2016 4.882 4.963 4.712 4.758 30,127 -0.08(-1.70%)
Apr 12, 2016 4.645 5.010 4.496 4.840 51,412 +0.34(+7.64%)
Apr 11, 2016 4.496 4.707 4.445 4.497 40,989 -0.02(-0.55%)
Apr 08, 2016 4.393 4.614 4.368 4.522 35,740 +0.15(+3.53%)
Apr 07, 2016 4.337 4.445 4.337 4.368 20,153 +0.01(+0.18%)
Apr 06, 2016 4.162 4.357 4.162 4.360 16,133 +0.04(+1.01%)
Apr 05, 2016 4.327 4.363 4.270 4.316 20,043 +0.03(+0.81%)
Apr 04, 2016 4.255 4.293 4.219 4.282 4,583 +0.07(+1.62%)
Apr 01, 2016 4.214 4.214 4.214 4.214 3,467 -0.01(-0.14%)
Mar 31, 2016 4.162 4.470 4.162 4.220 13,000 +0.07(+1.63%)
Mar 30, 2016 3.854 4.152 3.854 4.152 28,329 +0.09(+2.15%)
Mar 29, 2016 3.951 4.111 3.751 4.064 32,344 +0.09(+2.33%)
Mar 28, 2016 3.592 4.008 3.592 3.972 16,328 +0.38(+10.57%)
Mar 24, 2016 3.695 3.592 3.592 3.592 6,235 -0.05(-1.41%)
Mar 23, 2016 3.828 3.828 3.597 3.643 8,036 -0.19(-4.95%)
Mar 22, 2016 3.828 3.833 3.828 3.833 2,868 +0.02(+0.49%)
Mar 21, 2016 3.882 3.936 3.801 3.815 5,563 -0.08(-1.94%)
Mar 18, 2016 3.967 3.977 3.802 3.890 31,232 -0.05(-1.29%)
Mar 17, 2016 3.853 3.972 3.756 3.941 16,357 +0.04(+0.97%)
Mar 16, 2016 3.833 3.928 3.751 3.903 7,188 -0.01(-0.18%)
Mar 15, 2016 3.833 3.941 3.833 3.910 6,276 -0.01(-0.25%)
Mar 14, 2016 3.777 3.920 3.777 3.920 4,776 +0.10(+2.68%)
Mar 11, 2016 3.977 3.977 3.695 3.818 34,931 -0.29(-7.00%)
Mar 10, 2016 3.936 4.254 3.936 4.105 16,745 +0.22(+5.68%)
Mar 09, 2016 3.900 4.131 3.623 3.885 57,386 +0.08(+2.02%)
Mar 08, 2016 3.813 4.003 3.808 3.808 11,174 -0.03(-0.81%)
Mar 07, 2016 3.690 4.028 3.690 3.839 25,992 +0.22(+5.95%)
Mar 04, 2016 3.489 3.792 3.489 3.623 31,625 +0.18(+5.37%)
Mar 03, 2016 3.577 3.577 3.433 3.438 5,676 +0.08(+2.29%)
Mar 02, 2016 3.489 3.500 3.182 3.361 34,319 -0.10(-2.82%)
Mar 01, 2016 3.515 3.607 3.459 3.459 15,757 +0.05(+1.35%)
Feb 29, 2016 3.720 3.772 3.412 3.412 41,057 -0.12(-3.34%)
Feb 26, 2016 3.695 3.746 3.495 3.530 51,701 -0.05(-1.47%)
Feb 25, 2016 3.607 3.787 3.582 3.583 61,408 -0.19(-5.11%)
Feb 24, 2016 3.725 3.820 3.724 3.776 3,622 +0.03(+0.88%)
Feb 23, 2016 3.673 3.760 3.581 3.743 12,224 +0.06(+1.50%)
Feb 22, 2016 3.693 3.908 3.509 3.688 53,029 -0.25(-6.36%)
Feb 19, 2016 3.862 3.939 3.427 3.939 28,994 +0.15(+3.91%)
Feb 18, 2016 3.734 3.790 3.703 3.790 3,781 -0.01(-0.13%)
Feb 17, 2016 3.780 3.816 3.632 3.795 12,426 +0.17(+4.80%)
Feb 16, 2016 3.908 3.908 3.581 3.621 18,385 -0.10(-2.61%)
Feb 12, 2016 3.453 3.719 3.719 3.719 61,583 +0.21(+5.91%)
Feb 11, 2016 3.596 3.596 3.432 3.511 28,091 -0.03(-0.81%)
Feb 10, 2016 3.586 3.629 3.540 3.540 2,566 -0.04(-1.00%)
Feb 09, 2016 3.586 3.739 3.524 3.575 2,692 -0.18(-4.90%)
Feb 05, 2016 3.913 3.979 3.760 3.760 107 -0.08(-2.00%)
Feb 04, 2016 3.821 4.138 3.785 3.836 34,251 +0.13(+3.43%)
Feb 03, 2016 3.939 3.944 3.519 3.709 41,782 -0.05(-1.40%)
Feb 02, 2016 3.908 4.041 3.586 3.762 68,850 -0.25(-6.31%)
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.