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 )

8.599 +0.349 (+4.23%)
Streaming Delayed Price Updated: 1:54 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 (%)
Jan 31, 2022 5.822 6.478 6.478 32,615 +0.62(+10.50%)
Jan 28, 2022 6.761 6.761 5.862 5.862 17,926 +0.03(+0.58%)
Jan 27, 2022 7.495 7.495 5.765 5.828 90,261 -1.19(-16.93%)
Jan 26, 2022 6.777 7.240 6.777 7.016 63,336 +0.30(+4.44%)
Jan 25, 2022 7.168 7.168 6.650 6.718 23,451 +0.14(+2.13%)
Jan 24, 2022 6.865 7.343 6.394 6.578 89,778 +0.20(+3.13%)
Jan 21, 2022 5.741 6.562 5.669 6.379 47,935 +0.88(+15.94%)
Jan 20, 2022 6.386 7.574 5.462 5.501 79,978 -0.85(-13.32%)
Jan 19, 2022 5.964 6.374 5.820 6.347 29,946 +0.50(+8.59%)
Jan 18, 2022 5.701 5.844 5.683 5.844 5,705 +0.19(+3.39%)
Jan 14, 2022 5.653 0 +0.15(+2.75%)
Jan 13, 2022 5.494 5.733 5.494 5.501 7,179 -0.04(-0.72%)
Jan 12, 2022 5.541 5.693 5.541 5.541 18,365 +0.00(+0.00%)
Jan 11, 2022 5.366 5.541 5.159 5.541 9,431 +0.18(+3.42%)
Jan 10, 2022 5.358 5.358 5.239 5.358 5,236 +0.02(+0.30%)
Jan 07, 2022 5.214 5.382 5.056 5.342 18,354 +0.12(+2.29%)
Jan 06, 2022 5.103 5.334 4.959 5.222 12,397 +0.15(+2.99%)
Jan 05, 2022 5.023 5.095 5.023 5.071 4,881 +0.05(+0.95%)
Jan 04, 2022 4.991 5.023 4.903 5.023 11,699 +0.13(+2.72%)
Jan 03, 2022 4.750 4.943 4.712 4.890 17,346 -0.01(-0.27%)
Dec 31, 2021 4.784 4.903 4.673 4.903 4,796 +0.12(+2.50%)
Dec 30, 2021 4.951 4.951 4.784 4.784 16,051 -0.06(-1.16%)
Dec 29, 2021 5.074 5.074 4.762 4.840 16,073 +0.12(+2.48%)
Dec 28, 2021 4.801 4.801 4.723 4.723 20,068 +0.01(+0.17%)
Dec 27, 2021 4.762 4.762 4.586 4.715 10,887 +0.02(+0.33%)
Dec 23, 2021 4.879 4.879 4.528 4.699 10,704 +0.14(+3.08%)
Dec 22, 2021 4.449 4.559 4.371 4.559 7,152 +0.16(+3.55%)
Dec 21, 2021 4.410 4.450 4.293 4.403 11,656 +0.09(+1.99%)
Dec 20, 2021 4.450 4.606 4.301 4.317 18,860 -0.13(-2.98%)
Dec 17, 2021 4.465 4.604 4.346 4.450 20,144 -0.02(-0.35%)
Dec 16, 2021 4.535 4.606 4.465 4.465 5,526 -0.07(-1.55%)
Dec 15, 2021 4.450 4.593 4.410 4.535 2,854 +0.05(+1.22%)
Dec 14, 2021 4.457 4.481 4.457 4.481 1,122 -0.05(-1.20%)
Dec 13, 2021 4.356 4.543 4.356 4.535 8,184 -0.14(-3.00%)
Dec 10, 2021 4.684 4.684 4.645 4.676 8,755 -0.02(-0.33%)
Dec 09, 2021 4.403 4.832 4.403 4.692 12,052 -0.09(-1.96%)
Dec 08, 2021 4.684 4.902 4.684 4.785 5,489 +0.10(+2.17%)
Dec 07, 2021 4.403 4.684 4.403 4.684 10,958 +0.29(+6.57%)
Dec 06, 2021 4.301 4.395 4.060 4.395 9,598 +0.04(+0.90%)
Dec 03, 2021 4.371 4.371 4.356 4.356 836 +0.01(+0.18%)
Dec 02, 2021 4.457 4.520 4.344 4.348 9,641 -0.20(-4.46%)
Dec 01, 2021 4.574 4.637 4.524 4.551 2,651 -0.02(-0.51%)
Nov 30, 2021 4.777 4.777 4.551 4.574 7,555 -0.27(-5.61%)
Nov 29, 2021 5.072 5.077 4.660 4.846 12,429 -0.21(-4.20%)
Nov 26, 2021 4.762 5.058 4.504 5.058 9,415 +0.37(+8.00%)
Nov 24, 2021 4.512 4.684 4.512 4.684 3,563 +0.09(+1.87%)
Nov 23, 2021 4.535 4.684 4.519 4.598 14,730 +0.08(+1.73%)
Nov 22, 2021 4.504 4.629 4.504 4.520 21,344 +0.02(+0.52%)
Nov 19, 2021 4.582 4.582 4.338 4.496 5,976 -0.05(-1.03%)
Nov 18, 2021 4.571 4.582 4.543 4.543 4,879 +0.01(+0.17%)
Nov 17, 2021 4.410 4.535 4.387 4.535 6,865 +0.05(+1.04%)
Nov 16, 2021 4.918 4.918 4.278 4.489 70,177 -0.48(-9.59%)
Nov 15, 2021 5.152 5.152 4.965 4.965 7,273 -0.03(-0.63%)
Nov 12, 2021 5.004 5.152 4.882 4.996 9,844 +0.23(+4.92%)
Nov 11, 2021 4.879 4.879 4.692 4.762 11,046 -0.07(-1.45%)
Nov 10, 2021 4.910 4.832 4.832 6,174 -0.16(-3.28%)
Nov 09, 2021 4.757 5.035 4.723 4.996 18,113 +0.26(+5.44%)
Nov 08, 2021 4.801 4.840 4.648 4.738 6,450 -0.05(-1.14%)
Nov 05, 2021 4.457 4.992 4.457 4.793 47,374 +0.48(+11.23%)
Nov 04, 2021 4.520 4.582 4.223 4.309 26,671 -0.21(-4.66%)
Nov 03, 2021 4.613 4.783 4.442 4.520 28,022 -0.12(-2.69%)
Nov 02, 2021 5.090 5.168 4.606 4.645 38,746 -0.51(-9.85%)
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.