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 )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2022 15.54 18.40 15.54 16.68 112,538 +1.77(+11.89%)
May 27, 2022 22.75 23.85 13.50 14.90 315,349 -5.32(-26.31%)
May 26, 2022 17.67 21.11 17.67 20.23 193,811 +2.53(+14.29%)
May 25, 2022 16.56 17.70 15.60 17.70 73,114 +1.49(+9.20%)
May 24, 2022 15.85 16.56 15.33 16.21 82,696 +0.72(+4.62%)
May 23, 2022 13.48 16.11 13.48 15.49 134,683 +3.18(+25.80%)
May 20, 2022 11.41 12.64 11.00 12.31 41,866 +1.06(+9.40%)
May 19, 2022 11.12 11.95 11.00 11.26 30,662 -0.21(-1.87%)
May 18, 2022 11.46 11.74 10.99 11.47 19,670 -0.10(-0.87%)
May 17, 2022 11.29 11.93 11.29 11.57 30,854 +0.38(+3.43%)
May 16, 2022 9.903 11.61 9.903 11.19 41,594 +1.18(+11.74%)
May 13, 2022 10.29 10.70 9.456 10.01 42,691 -0.18(-1.74%)
May 12, 2022 11.05 11.05 9.861 10.19 29,505 -0.60(-5.55%)
May 11, 2022 10.44 10.82 10.44 10.79 20,397 +0.34(+3.23%)
May 10, 2022 10.72 10.94 9.844 10.45 83,847 -0.67(-6.06%)
May 09, 2022 13.27 13.27 10.57 11.12 98,220 -2.23(-16.72%)
May 06, 2022 11.20 14.11 10.96 13.36 150,459 +2.38(+21.64%)
May 05, 2022 10.94 11.11 10.53 10.98 56,689 +0.47(+4.49%)
May 04, 2022 10.95 10.95 10.30 10.51 29,294 +0.29(+2.80%)
May 03, 2022 10.87 10.87 10.11 10.22 42,844 +0.17(+1.68%)
May 02, 2022 10.27 10.96 10.02 10.05 27,618 -0.06(-0.58%)
Apr 29, 2022 10.20 10.93 10.03 10.11 50,605 +0.19(+1.95%)
Apr 28, 2022 10.16 10.16 9.658 9.920 18,924 +0.44(+4.64%)
Apr 27, 2022 9.238 10.01 9.062 9.480 22,014 +0.44(+4.90%)
Apr 26, 2022 8.695 9.327 8.695 9.037 27,122 +0.21(+2.37%)
Apr 25, 2022 9.263 9.413 8.135 8.829 112,976 -0.86(-8.88%)
Apr 22, 2022 10.52 10.71 9.689 9.689 22,395 -0.96(-9.02%)
Apr 21, 2022 11.03 11.03 10.11 10.65 33,519 -0.24(-2.22%)
Apr 20, 2022 10.11 10.90 10.09 10.89 28,577 +0.68(+6.71%)
Apr 19, 2022 10.85 10.95 10.03 10.21 48,196 -0.44(-4.16%)
Apr 18, 2022 9.973 10.65 9.522 10.65 75,707 +1.09(+11.35%)
Apr 14, 2022 9.188 9.923 8.954 9.564 58,737 +0.42(+4.57%)
Apr 13, 2022 8.854 9.146 8.445 9.146 52,586 +0.49(+5.63%)
Apr 12, 2022 8.102 8.666 8.028 8.658 21,977 +0.55(+6.76%)
Apr 11, 2022 8.353 8.361 7.716 8.110 39,078 -0.21(-2.51%)
Apr 08, 2022 7.910 8.353 7.910 8.319 49,880 +0.46(+5.84%)
Apr 07, 2022 7.918 8.018 7.684 7.860 20,007 +0.13(+1.67%)
Apr 06, 2022 8.018 8.018 7.636 7.730 23,317 -0.11(-1.44%)
Apr 05, 2022 7.935 8.000 7.601 7.843 31,607 +0.09(+1.19%)
Apr 04, 2022 7.668 7.927 7.450 7.751 78,913 +0.30(+4.04%)
Apr 01, 2022 7.116 7.467 7.100 7.450 14,917 +0.25(+3.48%)
Mar 31, 2022 7.066 7.459 6.899 7.200 19,549 -0.05(-0.69%)
Mar 30, 2022 7.292 7.584 7.100 7.250 26,620 -0.06(-0.88%)
Mar 29, 2022 8.008 8.008 7.182 7.314 62,237 -0.54(-6.93%)
Mar 28, 2022 8.809 8.809 7.504 7.859 125,951 -0.61(-7.21%)
Mar 25, 2022 7.843 8.916 7.843 8.470 138,686 +0.63(+8.00%)
Mar 24, 2022 7.323 8.008 7.311 7.843 91,000 +0.59(+8.20%)
Mar 23, 2022 6.827 7.248 6.827 7.248 20,572 +0.17(+2.39%)
Mar 22, 2022 7.017 7.191 7.017 7.079 26,525 -0.00(-0.06%)
Mar 21, 2022 6.926 7.331 6.687 7.083 47,368 +0.50(+7.65%)
Mar 18, 2022 6.844 6.844 6.522 6.580 17,322 -0.27(-3.98%)
Mar 17, 2022 6.778 7.148 6.662 6.852 74,864 -0.12(-1.78%)
Mar 16, 2022 7.339 7.339 6.819 6.976 61,944 -0.45(-6.11%)
Mar 15, 2022 7.042 7.760 7.042 7.430 55,698 +0.01(+0.11%)
Mar 14, 2022 7.752 7.760 6.786 7.422 37,836 -0.35(-4.56%)
Mar 11, 2022 6.737 7.785 6.282 7.777 111,398 +1.26(+19.39%)
Mar 10, 2022 6.670 6.757 6.192 6.514 114,104 -0.38(-5.51%)
Mar 09, 2022 6.836 7.832 6.596 6.893 99,401 -0.40(-5.54%)
Mar 08, 2022 8.256 8.751 6.605 7.298 176,538 -0.01(-0.11%)
Mar 07, 2022 7.529 8.627 7.017 7.306 406,139 +0.21(+2.91%)
Mar 04, 2022 6.604 7.380 6.233 7.100 172,789 +0.75(+11.83%)
Mar 03, 2022 6.637 6.662 6.126 6.349 20,902 -0.31(-4.71%)
Mar 02, 2022 6.893 7.013 6.439 6.662 49,329 -0.23(-3.35%)
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.