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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 5.358 5.464 5.344 5.434 12,774 +0.17(+3.31%)
Aug 29, 2019 5.462 5.544 5.260 5.260 4,552 -0.24(-4.35%)
Aug 28, 2019 5.798 5.798 5.333 5.499 25,501 -0.22(-3.87%)
Aug 27, 2019 5.651 5.765 5.522 5.721 13,697 +0.17(+2.98%)
Aug 26, 2019 5.826 5.951 5.338 5.555 18,323 -0.16(-2.79%)
Aug 23, 2019 5.186 5.744 5.186 5.714 19,730 +0.50(+9.59%)
Aug 22, 2019 4.895 5.228 4.895 5.215 30,107 +0.44(+9.16%)
Aug 21, 2019 4.798 5.319 4.708 4.777 47,854 -0.13(-2.62%)
Aug 20, 2019 4.853 5.034 4.819 4.906 9,606 +0.13(+2.69%)
Aug 19, 2019 4.687 5.076 4.687 4.777 16,697 +0.14(+2.99%)
Aug 16, 2019 4.819 4.888 4.520 4.638 27,795 -0.05(-1.04%)
Aug 15, 2019 4.819 5.156 4.451 4.687 15,627 -0.21(-4.26%)
Aug 14, 2019 5.187 5.185 4.773 4.895 12,286 -0.27(-5.24%)
Aug 13, 2019 5.381 5.423 5.124 5.166 13,922 -0.17(-3.25%)
Aug 12, 2019 5.208 5.465 5.208 5.340 13,500 +0.10(+1.85%)
Aug 09, 2019 5.416 5.499 5.208 5.242 8,497 -0.11(-2.08%)
Aug 08, 2019 5.409 5.673 5.353 5.353 13,248 +0.01(+0.13%)
Aug 07, 2019 5.076 5.465 5.076 5.346 24,333 +0.28(+5.48%)
Aug 06, 2019 4.944 5.200 4.944 5.069 18,973 +0.24(+4.89%)
Aug 05, 2019 5.083 5.083 4.576 4.833 22,850 -0.23(-4.53%)
Aug 02, 2019 5.902 5.902 4.687 5.062 59,912 -0.60(-10.55%)
Aug 01, 2019 7.082 7.144 5.458 5.659 32,439 -1.29(-18.61%)
Jul 31, 2019 8.304 8.304 6.953 6.953 35,695 -1.17(-14.41%)
Jul 30, 2019 8.103 8.124 8.064 8.124 2,105 +0.04(+0.50%)
Jul 29, 2019 7.952 8.284 7.818 8.083 12,085 +0.33(+4.26%)
Jul 26, 2019 7.602 7.753 7.602 7.753 1,588 +0.13(+1.76%)
Jul 25, 2019 7.564 7.682 7.557 7.619 1,756 +0.06(+0.73%)
Jul 24, 2019 7.550 7.592 7.550 7.564 8,578 +0.01(+0.12%)
Jul 23, 2019 7.709 7.750 7.550 7.555 27,552 -0.22(-2.79%)
Jul 22, 2019 7.869 7.950 7.772 7.772 7,061 +0.00(+0.00%)
Jul 19, 2019 7.848 7.896 7.772 7.772 18,046 -0.12(-1.58%)
Jul 18, 2019 8.056 8.250 7.896 7.896 15,590 -0.13(-1.57%)
Jul 17, 2019 8.049 8.049 8.000 8.022 2,624 +0.19(+2.49%)
Jul 16, 2019 7.971 8.146 7.827 7.827 6,251 -0.10(-1.31%)
Jul 15, 2019 7.938 8.430 7.841 7.931 41,490 +0.10(+1.33%)
Jul 12, 2019 7.814 7.955 7.814 7.827 4,475 +0.06(+0.80%)
Jul 11, 2019 7.917 8.049 7.765 7.765 21,475 -0.07(-0.90%)
Jul 10, 2019 7.889 7.924 7.806 7.836 9,371 +0.06(+0.73%)
Jul 09, 2019 7.772 7.845 7.722 7.779 4,611 -0.01(-0.17%)
Jul 08, 2019 7.731 7.806 7.730 7.792 1,673 +0.09(+1.16%)
Jul 05, 2019 7.827 7.902 7.674 7.702 11,838 -0.13(-1.64%)
Jul 03, 2019 7.876 7.971 7.772 7.831 6,641 -0.14(-1.70%)
Jul 02, 2019 8.028 8.147 7.936 7.966 4,494 +0.03(+0.35%)
Jul 01, 2019 8.097 8.139 7.938 7.938 4,804 -0.02(-0.26%)
Jun 28, 2019 7.862 8.000 7.862 7.959 12,127 +0.19(+2.39%)
Jun 27, 2019 7.855 7.855 7.713 7.773 6,454 -0.08(-1.05%)
Jun 26, 2019 7.900 7.976 7.855 7.855 2,962 -0.12(-1.47%)
Jun 25, 2019 8.051 8.098 7.772 7.972 26,537 -0.15(-1.79%)
Jun 24, 2019 8.112 8.243 8.112 8.118 1,815 -0.19(-2.32%)
Jun 21, 2019 8.367 8.367 8.113 8.311 2,620 -0.08(-0.99%)
Jun 20, 2019 8.328 8.394 8.328 8.394 2,166 +0.05(+0.57%)
Jun 19, 2019 8.395 8.462 8.254 8.346 3,032 +0.06(+0.69%)
Jun 18, 2019 8.515 8.518 8.289 8.289 3,984 -0.32(-3.77%)
Jun 17, 2019 8.553 8.669 8.553 8.613 1,621 +0.14(+1.61%)
Jun 14, 2019 8.390 8.504 8.319 8.477 2,765 +0.15(+1.83%)
Jun 13, 2019 8.491 8.704 8.257 8.325 4,124 -0.28(-3.20%)
Jun 12, 2019 8.600 8.600 8.600 8.600 984 +0.21(+2.51%)
Jun 11, 2019 8.360 8.390 8.343 8.390 838 +0.17(+2.08%)
Jun 10, 2019 8.450 8.450 8.216 8.219 1,796 -0.11(-1.36%)
Jun 07, 2019 8.669 8.669 8.333 8.333 3,056 -0.32(-3.65%)
Jun 06, 2019 8.683 8.765 8.532 8.649 3,966 -0.13(-1.49%)
Jun 05, 2019 8.140 8.779 8.140 8.779 18,515 +0.59(+7.19%)
Jun 04, 2019 7.714 8.190 7.714 8.190 6,380 +0.41(+5.32%)
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.