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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2019 7.772 7.772 7.725 7.725 537 -0.07(-0.85%)
Feb 27, 2019 7.616 7.831 7.586 7.792 3,129 -0.11(-1.40%)
Feb 26, 2019 7.922 7.922 7.892 7.902 3,176 -0.01(-0.08%)
Feb 25, 2019 7.889 7.944 7.793 7.909 5,666 -0.01(-0.08%)
Feb 22, 2019 7.778 7.916 7.778 7.916 7,160 +0.07(+0.92%)
Feb 21, 2019 7.803 7.853 7.751 7.844 3,217 +0.17(+2.21%)
Feb 20, 2019 7.607 7.674 7.607 7.674 1,272 +0.06(+0.79%)
Feb 19, 2019 7.620 7.673 7.614 7.614 2,542 +0.02(+0.26%)
Feb 15, 2019 7.666 7.666 7.574 7.594 5,637 -0.06(-0.72%)
Feb 14, 2019 7.868 7.922 7.649 7.649 4,051 -0.28(-3.52%)
Feb 13, 2019 8.017 8.017 7.926 7.928 1,458 -0.14(-1.72%)
Feb 12, 2019 8.067 8.067 8.067 8.067 502 +0.01(+0.16%)
Feb 11, 2019 7.821 8.054 7.515 8.054 10,681 -0.05(-0.65%)
Feb 08, 2019 8.126 8.139 8.073 8.106 3,504 -0.03(-0.40%)
Feb 07, 2019 8.224 8.224 8.139 8.139 4,023 -0.16(-1.90%)
Feb 06, 2019 8.487 8.487 8.040 8.296 22,984 -0.16(-1.86%)
Feb 05, 2019 8.453 8.453 8.453 8.453 105 +0.00(+0.00%)
Feb 04, 2019 8.598 8.598 8.453 8.453 4,492 -0.05(-0.62%)
Feb 01, 2019 8.667 8.690 8.506 8.506 7,313 -0.11(-1.30%)
Jan 31, 2019 8.697 8.697 8.618 8.618 1,829 -0.04(-0.48%)
Jan 30, 2019 8.677 8.697 8.659 8.659 3,066 +0.02(+0.25%)
Jan 29, 2019 8.651 8.651 8.534 8.638 4,194 +0.25(+2.95%)
Jan 28, 2019 8.390 8.471 8.390 8.390 2,640 -0.16(-1.90%)
Jan 25, 2019 8.488 8.553 8.403 8.553 4,594 +0.10(+1.14%)
Jan 24, 2019 8.457 8.457 8.457 8.457 1,370 -0.09(-1.02%)
Jan 23, 2019 8.527 8.544 8.481 8.544 2,972 +0.03(+0.35%)
Jan 22, 2019 8.423 8.560 8.351 8.514 5,046 +0.06(+0.70%)
Jan 18, 2019 8.455 8.455 8.384 8.455 7,045 -0.05(-0.54%)
Jan 17, 2019 8.429 8.501 8.429 8.501 692 +0.03(+0.39%)
Jan 16, 2019 8.619 8.622 8.468 8.468 2,741 +0.07(+0.78%)
Jan 15, 2019 8.455 8.553 8.397 8.403 6,287 +0.14(+1.74%)
Jan 14, 2019 8.135 8.339 8.135 8.259 12,920 +0.18(+2.26%)
Jan 11, 2019 8.043 8.077 8.041 8.077 2,144 -0.56(-6.44%)
Jan 10, 2019 8.031 8.632 8.031 8.632 1,577 +0.61(+7.66%)
Jan 09, 2019 7.959 8.018 7.959 8.018 5,440 +0.07(+0.82%)
Jan 08, 2019 8.240 8.240 7.848 7.953 4,706 -0.35(-4.25%)
Jan 07, 2019 8.351 8.351 8.305 8.305 830 +0.11(+1.35%)
Jan 04, 2019 7.815 8.233 7.815 8.194 3,982 +0.40(+5.20%)
Jan 03, 2019 7.731 7.789 7.731 7.789 1,087 +0.03(+0.45%)
Jan 02, 2019 7.078 8.096 6.190 7.755 41,741 +0.67(+9.47%)
Dec 31, 2018 7.274 7.313 6.934 7.084 81,020 -0.20(-2.78%)
Dec 28, 2018 7.319 7.352 7.287 7.287 8,883 -0.04(-0.50%)
Dec 27, 2018 7.315 7.444 7.291 7.323 8,755 +0.02(+0.34%)
Dec 26, 2018 7.211 7.313 7.209 7.298 6,454 +0.12(+1.60%)
Dec 24, 2018 7.190 7.222 7.183 7.183 12,825 -0.04(-0.54%)
Dec 21, 2018 7.229 7.229 7.151 7.222 4,481 -0.05(-0.62%)
Dec 20, 2018 8.109 8.109 7.261 7.268 21,512 -0.93(-11.37%)
Dec 19, 2018 8.413 8.413 8.199 8.199 9,166 -0.21(-2.54%)
Dec 18, 2018 8.413 8.439 8.363 8.413 9,659 -0.06(-0.70%)
Dec 17, 2018 8.439 8.555 8.439 8.473 64,814 +0.03(+0.32%)
Dec 14, 2018 8.445 8.491 8.439 8.445 3,090 -0.04(-0.50%)
Dec 13, 2018 8.510 8.613 8.447 8.488 2,705 +0.05(+0.58%)
Dec 12, 2018 8.439 8.459 8.439 8.439 1,743 -0.05(-0.54%)
Dec 11, 2018 8.485 8.485 8.485 8.485 307 +0.05(+0.54%)
Dec 10, 2018 8.549 8.555 8.439 8.439 6,992 -0.06(-0.69%)
Dec 07, 2018 8.497 8.555 8.497 8.497 6,180 +0.00(+0.00%)
Dec 06, 2018 8.542 8.542 8.497 8.497 6,528 -0.05(-0.53%)
Dec 04, 2018 8.549 8.549 8.504 8.542 2,163 -0.01(-0.08%)
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.