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 )

9.820 +0.360 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
May 28, 2021 4.190 4.369 3.994 4.041 55,965 -0.26(-6.00%)
May 27, 2021 4.002 4.362 3.979 4.299 156,911 +0.00(+0.03%)
May 26, 2021 4.298 4.335 4.134 4.298 92,722 +0.00(+0.00%)
May 25, 2021 4.104 4.402 4.104 4.298 17,050 +0.20(+4.91%)
May 24, 2021 4.469 4.492 4.097 4.097 53,577 -0.06(-1.43%)
May 21, 2021 4.089 4.678 3.911 4.156 262,880 +0.70(+20.26%)
May 20, 2021 3.501 3.598 3.389 3.456 24,174 -0.02(-0.64%)
May 19, 2021 3.389 3.575 3.374 3.479 13,337 -0.01(-0.21%)
May 18, 2021 3.441 3.538 3.389 3.486 17,277 +0.06(+1.74%)
May 17, 2021 3.538 4.097 3.404 3.426 76,303 +0.06(+1.77%)
May 14, 2021 3.717 3.851 3.196 3.367 194,209 -0.35(-9.42%)
May 13, 2021 4.037 5.765 3.129 3.717 3,533,593 -0.06(-1.58%)
May 12, 2021 3.166 3.782 3.166 3.777 133,705 +0.58(+18.08%)
May 11, 2021 3.203 3.203 3.114 3.198 1,161 +0.06(+1.99%)
May 10, 2021 3.203 3.263 3.099 3.136 26,201 -0.13(-3.88%)
May 07, 2021 3.292 3.389 3.237 3.263 7,465 +0.06(+1.74%)
May 06, 2021 3.307 3.389 3.151 3.207 18,939 -0.06(-1.94%)
May 05, 2021 3.300 3.315 3.203 3.270 20,303 -0.09(-2.66%)
May 04, 2021 3.136 3.515 3.136 3.359 47,334 +0.25(+8.15%)
May 03, 2021 3.240 3.650 3.099 3.106 173,418 -0.32(-9.35%)
Apr 30, 2021 3.352 3.426 3.352 3.426 9,531 +0.07(+2.22%)
Apr 29, 2021 3.486 3.486 3.307 3.352 3,573 -0.04(-1.32%)
Apr 28, 2021 3.292 3.412 3.233 3.397 4,312 +0.12(+3.64%)
Apr 27, 2021 3.270 3.345 3.270 3.278 2,996 +0.00(+0.00%)
Apr 26, 2021 3.233 3.278 3.214 3.278 2,713 +0.00(+0.00%)
Apr 23, 2021 3.278 3.352 3.266 3.278 3,624 +0.07(+2.33%)
Apr 22, 2021 3.218 3.255 3.099 3.203 15,202 -0.13(-4.02%)
Apr 21, 2021 3.239 3.352 3.239 3.337 3,871 +0.13(+3.94%)
Apr 20, 2021 3.359 3.359 3.210 3.210 13,003 -0.18(-5.27%)
Apr 19, 2021 3.359 3.389 3.359 3.389 4,188 +0.04(+1.11%)
Apr 16, 2021 3.419 3.434 3.352 3.352 8,994 -0.09(-2.60%)
Apr 15, 2021 3.486 3.486 3.359 3.441 8,493 -0.05(-1.49%)
Apr 14, 2021 3.441 3.494 3.263 3.494 6,152 -0.01(-0.21%)
Apr 13, 2021 3.613 3.613 3.449 3.501 6,964 -0.06(-1.67%)
Apr 12, 2021 3.494 3.634 3.389 3.561 5,905 -0.09(-2.45%)
Apr 09, 2021 3.650 3.650 3.650 3.650 134 +0.00(+0.00%)
Apr 08, 2021 3.650 3.777 3.650 3.650 3,387 -0.05(-1.41%)
Apr 07, 2021 3.873 3.873 3.657 3.702 10,764 -0.13(-3.31%)
Apr 06, 2021 3.724 3.903 3.680 3.829 18,793 +0.10(+2.59%)
Apr 05, 2021 3.650 3.873 3.643 3.732 46,792 +0.08(+2.24%)
Apr 01, 2021 3.521 3.724 3.476 3.650 27,252 +0.11(+3.16%)
Mar 31, 2021 3.516 3.568 3.434 3.538 4,620 +0.12(+3.49%)
Mar 30, 2021 3.486 3.508 3.359 3.419 12,972 -0.10(-2.75%)
Mar 29, 2021 3.501 3.516 3.434 3.516 2,922 +0.00(+0.00%)
Mar 26, 2021 3.516 3.598 3.464 3.516 10,739 -0.01(-0.21%)
Mar 25, 2021 3.441 3.665 3.397 3.523 8,046 -0.03(-0.84%)
Mar 24, 2021 3.561 3.724 3.538 3.553 14,765 -0.04(-1.04%)
Mar 23, 2021 3.613 3.613 3.494 3.590 11,844 +0.10(+2.77%)
Mar 22, 2021 3.643 3.643 3.494 3.494 12,741 -0.15(-4.09%)
Mar 19, 2021 3.702 3.702 3.590 3.643 3,221 +0.10(+2.95%)
Mar 18, 2021 3.537 3.553 3.494 3.538 10,504 -0.06(-1.66%)
Mar 17, 2021 3.583 3.605 3.531 3.598 4,079 -0.01(-0.21%)
Mar 16, 2021 3.620 3.706 3.575 3.605 9,385 -0.01(-0.41%)
Mar 15, 2021 3.926 3.926 3.575 3.620 45,745 +0.04(+1.25%)
Mar 12, 2021 3.575 3.575 3.523 3.575 17,586 +0.06(+1.69%)
Mar 11, 2021 3.583 3.665 3.516 3.516 6,758 -0.06(-1.67%)
Mar 10, 2021 3.650 3.873 3.426 3.575 110,754 -0.05(-1.44%)
Mar 09, 2021 3.479 3.687 3.412 3.628 26,013 +0.17(+4.96%)
Mar 08, 2021 3.464 3.464 3.397 3.456 9,645 -0.01(-0.22%)
Mar 05, 2021 3.248 3.464 3.248 3.464 12,753 +0.26(+8.14%)
Mar 04, 2021 3.486 3.486 3.009 3.203 24,384 -0.22(-6.52%)
Mar 03, 2021 3.389 3.561 3.382 3.426 7,803 -0.01(-0.22%)
Mar 02, 2021 3.575 3.575 3.166 3.434 34,107 -0.19(-5.34%)
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.