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 )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2016 4.092 4.092 3.970 4.015 5,755 -0.08(-1.88%)
Jan 29, 2016 3.862 4.133 3.795 4.092 55,942 +0.39(+10.50%)
Jan 28, 2016 3.734 4.015 3.581 3.703 55,819 +0.13(+3.58%)
Jan 27, 2016 3.708 3.708 3.361 3.575 17,982 +0.11(+3.04%)
Jan 26, 2016 3.561 3.892 3.384 3.470 25,314 -0.12(-3.27%)
Jan 25, 2016 3.719 3.917 3.450 3.587 29,615 -0.07(-1.79%)
Jan 22, 2016 3.607 4.044 3.394 3.653 70,681 +0.17(+4.81%)
Jan 21, 2016 3.216 3.526 2.865 3.485 95,584 +0.03(+0.88%)
Jan 20, 2016 3.490 3.658 3.236 3.455 53,024 +0.07(+2.10%)
Jan 19, 2016 4.014 4.095 3.267 3.384 73,748 -0.50(-12.83%)
Jan 15, 2016 4.496 3.882 3.882 3.882 129,710 -0.37(-8.72%)
Jan 14, 2016 4.321 4.430 4.019 4.252 35,596 +0.15(+3.59%)
Jan 13, 2016 4.669 4.669 4.099 4.105 44,351 -0.31(-7.13%)
Jan 12, 2016 4.532 4.562 3.937 4.420 44,137 -0.24(-5.13%)
Jan 11, 2016 3.846 4.659 3.780 4.659 68,136 +0.73(+18.63%)
Jan 08, 2016 3.988 3.988 3.772 3.927 31,994 -0.05(-1.15%)
Jan 07, 2016 3.861 3.983 3.714 3.973 43,217 +0.12(+3.03%)
Jan 06, 2016 3.912 3.912 3.770 3.856 3,867 +0.00(+0.00%)
Jan 05, 2016 3.876 3.988 3.826 3.856 6,282 -0.15(-3.68%)
Jan 04, 2016 3.765 4.019 3.765 4.003 15,025 +0.19(+5.07%)
Dec 31, 2015 3.633 3.810 3.810 3.810 36,019 +0.26(+7.45%)
Dec 30, 2015 3.765 3.846 3.531 3.546 27,902 -0.32(-8.28%)
Dec 29, 2015 3.851 3.882 3.739 3.866 24,782 +0.12(+3.33%)
Dec 28, 2015 3.525 3.812 3.515 3.742 30,965 +0.21(+5.99%)
Dec 24, 2015 3.248 3.530 3.530 3.530 25,616 +0.34(+10.74%)
Dec 23, 2015 3.097 3.309 3.097 3.188 49,451 +0.15(+4.92%)
Dec 22, 2015 2.996 3.092 2.996 3.038 19,823 +0.03(+1.06%)
Dec 21, 2015 2.870 3.077 2.870 3.006 46,820 +0.14(+4.74%)
Dec 18, 2015 2.946 2.966 2.855 2.870 20,489 -0.07(-2.40%)
Dec 17, 2015 3.082 3.102 2.865 2.941 19,543 -0.14(-4.58%)
Dec 16, 2015 3.112 3.112 2.981 3.082 16,567 -0.02(-0.65%)
Dec 15, 2015 3.107 3.140 3.097 3.102 7,077 -0.04(-1.12%)
Dec 14, 2015 3.114 3.178 3.097 3.137 10,347 -0.02(-0.64%)
Dec 11, 2015 3.203 3.203 3.147 3.157 4,875 -0.05(-1.42%)
Dec 10, 2015 3.218 3.218 3.186 3.203 11,281 +0.10(+3.25%)
Dec 09, 2015 3.107 3.206 3.032 3.102 18,421 -0.06(-1.75%)
Dec 08, 2015 3.248 3.314 3.037 3.157 24,456 -0.20(-6.00%)
Dec 07, 2015 3.777 3.777 3.359 3.359 30,161 -0.45(-11.77%)
Dec 04, 2015 3.903 3.958 3.792 3.807 10,458 -0.06(-1.56%)
Dec 03, 2015 4.034 4.034 3.788 3.868 15,729 -0.20(-4.95%)
Dec 02, 2015 4.129 4.145 4.069 4.069 7,458 -0.06(-1.46%)
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.