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 -0.340 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 4.563 4.664 4.226 4.336 11,982 -0.02(-0.55%)
Feb 27, 2020 4.414 4.414 4.218 4.360 11,365 -0.17(-3.75%)
Feb 26, 2020 4.523 4.768 4.523 4.530 3,524 -0.06(-1.26%)
Feb 25, 2020 4.768 4.982 4.544 4.588 33,352 -0.29(-5.91%)
Feb 24, 2020 5.147 5.147 4.840 4.876 22,050 -0.29(-5.58%)
Feb 21, 2020 5.207 5.279 5.043 5.164 10,552 +0.07(+1.47%)
Feb 20, 2020 4.984 5.092 4.984 5.089 8,011 +0.09(+1.74%)
Feb 19, 2020 5.027 5.027 4.984 5.002 7,200 -0.08(-1.56%)
Feb 18, 2020 5.171 5.182 5.072 5.081 8,697 -0.08(-1.54%)
Feb 14, 2020 5.128 5.243 5.128 5.160 3,610 +0.01(+0.21%)
Feb 13, 2020 5.279 5.279 5.113 5.149 3,668 -0.01(-0.14%)
Feb 12, 2020 5.257 5.279 5.149 5.157 8,493 -0.12(-2.32%)
Feb 11, 2020 5.257 5.279 5.221 5.279 2,556 +0.02(+0.41%)
Feb 10, 2020 5.358 5.401 5.250 5.257 11,259 -0.02(-0.41%)
Feb 07, 2020 5.354 5.354 5.210 5.279 14,579 -0.06(-1.20%)
Feb 06, 2020 5.608 5.639 5.336 5.343 12,074 -0.30(-5.37%)
Feb 05, 2020 5.481 5.646 5.453 5.646 2,471 +0.15(+2.82%)
Feb 04, 2020 5.400 5.491 5.351 5.491 8,894 +0.05(+0.99%)
Feb 03, 2020 5.610 5.610 5.344 5.437 8,546 +0.00(+0.03%)
Jan 31, 2020 5.646 5.646 5.401 5.436 10,969 -0.11(-1.97%)
Jan 30, 2020 5.618 5.618 5.402 5.545 8,769 +0.03(+0.50%)
Jan 29, 2020 5.489 5.625 5.468 5.518 23,050 -0.02(-0.39%)
Jan 28, 2020 5.408 5.616 5.408 5.539 5,750 +0.17(+3.25%)
Jan 27, 2020 5.475 5.475 5.276 5.365 10,166 -0.20(-3.64%)
Jan 24, 2020 5.810 5.860 5.567 5.567 4,488 -0.29(-4.97%)
Jan 23, 2020 5.810 5.880 5.753 5.859 5,724 +0.13(+2.25%)
Jan 22, 2020 5.653 5.874 5.582 5.730 18,296 +0.19(+3.44%)
Jan 21, 2020 5.297 5.810 5.283 5.539 12,949 +0.16(+2.91%)
Jan 17, 2020 5.340 5.489 5.340 5.383 8,696 +0.04(+0.68%)
Jan 16, 2020 5.290 5.432 5.283 5.346 9,531 +0.07(+1.30%)
Jan 15, 2020 5.276 5.354 5.226 5.278 15,858 +0.05(+0.99%)
Jan 14, 2020 5.097 5.246 5.097 5.226 4,969 +0.02(+0.41%)
Jan 13, 2020 5.147 5.454 4.990 5.204 39,371 +0.21(+4.29%)
Jan 10, 2020 5.047 5.090 4.990 4.990 15,990 -0.13(-2.47%)
Jan 09, 2020 5.133 5.200 5.079 5.117 3,527 -0.07(-1.33%)
Jan 08, 2020 5.338 5.338 5.169 5.186 4,912 -0.08(-1.55%)
Jan 07, 2020 5.244 5.303 5.101 5.267 7,638 -0.07(-1.23%)
Jan 06, 2020 5.283 5.518 5.088 5.333 32,717 +0.12(+2.38%)
Jan 03, 2020 5.169 5.297 5.116 5.209 19,356 +0.13(+2.62%)
Jan 02, 2020 4.990 5.190 4.990 5.076 18,471 +0.12(+2.45%)
Dec 31, 2019 5.290 5.290 4.919 4.955 17,533 -0.33(-6.21%)
Dec 30, 2019 5.062 5.290 5.031 5.283 21,200 +0.36(+7.29%)
Dec 27, 2019 4.910 5.016 4.910 4.924 6,370 -0.05(-0.95%)
Dec 26, 2019 4.945 5.086 4.903 4.971 17,164 +0.03(+0.64%)
Dec 24, 2019 4.775 4.980 4.775 4.939 5,803 +0.16(+3.43%)
Dec 23, 2019 4.768 4.790 4.627 4.775 18,673 +0.01(+0.15%)
Dec 20, 2019 4.874 4.945 4.662 4.768 13,589 -0.06(-1.17%)
Dec 19, 2019 4.726 4.945 4.655 4.825 9,552 +0.18(+3.97%)
Dec 18, 2019 4.507 4.694 4.507 4.640 5,601 +0.05(+1.00%)
Dec 17, 2019 4.585 4.719 4.529 4.594 10,261 +0.03(+0.60%)
Dec 16, 2019 4.563 4.606 4.507 4.567 12,450 +0.06(+1.33%)
Dec 13, 2019 4.804 4.869 4.493 4.507 22,224 -0.33(-6.86%)
Dec 12, 2019 4.662 4.878 4.662 4.839 17,506 +0.07(+1.48%)
Dec 11, 2019 4.782 4.855 4.733 4.768 9,716 -0.03(-0.58%)
Dec 10, 2019 5.156 5.156 4.676 4.796 12,165 -0.22(-4.37%)
Dec 09, 2019 4.874 5.022 4.874 5.016 3,427 +0.09(+1.87%)
Dec 06, 2019 4.910 5.249 4.747 4.924 32,558 +0.01(+0.14%)
Dec 05, 2019 5.016 5.016 4.747 4.917 11,368 -0.01(-0.29%)
Dec 04, 2019 4.931 4.967 4.927 4.931 5,590 -0.13(-2.64%)
Dec 03, 2019 5.066 5.248 5.065 5.065 11,602 -0.10(-1.85%)
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.