Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

9.000 -0.165 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2021 4.275 4.275 3.457 3.460 112,749 -1.18(-25.37%)
Jan 28, 2021 3.471 4.946 3.287 4.636 435,554 +1.23(+36.15%)
Jan 27, 2021 3.346 3.538 3.331 3.405 6,214 -0.13(-3.74%)
Jan 26, 2021 3.537 3.545 3.449 3.537 7,669 +0.04(+1.04%)
Jan 25, 2021 3.368 3.575 3.368 3.501 35,371 +0.10(+2.81%)
Jan 22, 2021 3.331 3.486 3.296 3.405 40,296 +0.08(+2.55%)
Jan 21, 2021 3.353 3.361 3.309 3.320 5,413 +0.03(+0.78%)
Jan 20, 2021 3.306 3.427 3.295 3.295 7,391 +0.01(+0.23%)
Jan 19, 2021 3.275 3.331 3.258 3.287 6,659 -0.01(-0.45%)
Jan 15, 2021 3.376 3.427 3.287 3.302 13,025 -0.05(-1.54%)
Jan 14, 2021 3.287 3.435 3.272 3.353 27,838 +0.04(+1.11%)
Jan 13, 2021 3.280 3.427 3.265 3.317 18,191 +0.04(+1.35%)
Jan 12, 2021 3.155 3.280 3.088 3.272 53,009 +0.12(+3.74%)
Jan 11, 2021 3.169 3.169 3.022 3.155 20,110 +0.01(+0.23%)
Jan 08, 2021 3.155 3.169 2.992 3.147 49,794 +0.03(+0.95%)
Jan 07, 2021 3.199 3.199 2.985 3.118 49,935 -0.02(-0.70%)
Jan 06, 2021 3.096 3.213 3.059 3.140 102,821 -0.24(-6.99%)
Jan 05, 2021 3.029 3.553 3.029 3.376 349,876 +0.33(+10.90%)
Jan 04, 2021 2.985 3.117 2.948 3.044 17,748 +0.03(+1.10%)
Dec 31, 2020 3.011 3.011 3.011 1,014,824 -0.11(-3.66%)
Dec 30, 2020 2.985 5.159 2.985 3.125 1,014,824 +0.14(+4.69%)
Dec 29, 2020 3.066 3.103 2.948 2.985 32,572 +0.01(+0.50%)
Dec 28, 2020 2.911 3.059 2.845 2.970 76,943 +0.09(+3.07%)
Dec 24, 2020 2.948 2.948 2.882 2.882 6,105 -0.01(-0.50%)
Dec 23, 2020 2.926 2.978 2.889 2.896 22,643 -0.02(-0.77%)
Dec 22, 2020 2.963 2.963 2.919 2.919 11,767 +0.00(+0.00%)
Dec 21, 2020 2.948 2.985 2.919 2.919 11,937 -0.04(-1.25%)
Dec 18, 2020 3.000 3.000 2.956 2.956 6,919 -0.04(-1.47%)
Dec 17, 2020 2.992 3.007 2.992 3.000 5,469 -0.01(-0.25%)
Dec 16, 2020 2.993 3.007 2.993 3.007 4,973 +0.00(+0.00%)
Dec 15, 2020 3.000 3.007 2.993 3.007 3,356 +0.01(+0.49%)
Dec 14, 2020 2.992 3.022 2.992 2.992 13,779 +0.00(+0.00%)
Dec 11, 2020 3.022 3.040 2.992 2.992 12,482 -0.06(-1.93%)
Dec 10, 2020 3.107 3.107 3.044 3.051 5,553 -0.02(-0.72%)
Dec 09, 2020 3.140 3.155 3.066 3.073 17,750 -0.07(-2.11%)
Dec 08, 2020 3.236 3.243 3.140 3.140 13,912 -0.13(-3.83%)
Dec 07, 2020 3.243 3.302 3.177 3.265 5,268 +0.02(+0.68%)
Dec 04, 2020 3.368 3.390 3.243 3.243 9,633 -0.01(-0.23%)
Dec 03, 2020 3.228 3.327 3.228 3.250 14,198 -0.07(-2.00%)
Dec 02, 2020 3.385 3.385 3.317 3.317 6,025 +0.00(+0.00%)
Dec 01, 2020 3.243 3.348 3.243 3.317 14,170 +0.07(+2.27%)
Nov 30, 2020 3.155 3.295 3.155 3.243 20,955 +0.04(+1.15%)
Nov 27, 2020 3.250 3.265 3.147 3.206 15,196 +0.01(+0.46%)
Nov 25, 2020 3.213 3.250 3.169 3.191 24,422 -0.17(-5.04%)
Nov 24, 2020 3.191 3.526 3.191 3.361 45,729 +0.12(+3.64%)
Nov 23, 2020 3.258 3.295 3.132 3.243 18,642 -0.04(-1.31%)
Nov 20, 2020 3.344 3.344 3.286 3.286 5,969 -0.08(-2.45%)
Nov 19, 2020 3.486 3.486 3.368 3.368 1,303 +0.03(+0.88%)
Nov 18, 2020 3.317 3.810 3.317 3.339 56,217 +0.02(+0.67%)
Nov 17, 2020 3.243 3.317 3.169 3.317 14,384 +0.09(+2.74%)
Nov 16, 2020 3.096 3.236 3.066 3.228 15,997 +0.16(+5.29%)
Nov 13, 2020 3.029 3.096 3.022 3.066 17,095 +0.01(+0.24%)
Nov 12, 2020 2.897 3.059 2.874 3.059 35,725 +0.15(+5.33%)
Nov 11, 2020 3.059 3.059 2.904 2.904 15,992 -0.08(-2.72%)
Nov 10, 2020 2.911 2.987 2.889 2.985 8,884 +0.13(+4.38%)
Nov 09, 2020 2.851 2.892 2.827 2.860 12,064 +0.04(+1.57%)
Nov 06, 2020 2.823 2.917 2.815 2.815 2,849 -0.04(-1.42%)
Nov 05, 2020 2.801 2.868 2.801 2.856 2,713 +0.01(+0.26%)
Nov 04, 2020 2.764 2.874 2.727 2.849 7,820 +0.13(+4.81%)
Nov 03, 2020 2.771 2.779 2.661 2.718 32,341 -0.05(-1.93%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.