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 )

9.251 -0.129 (-1.38%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 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, 2014 9.637 9.637 9.423 9.524 9,942 +0.01(+0.13%)
Jan 30, 2014 9.628 9.628 9.235 9.511 12,400 -0.03(-0.31%)
Jan 29, 2014 9.578 9.603 9.461 9.540 9,732 +0.10(+1.01%)
Jan 28, 2014 9.386 9.506 9.261 9.445 18,899 +0.06(+0.63%)
Jan 27, 2014 9.489 9.548 9.269 9.386 45,519 -0.17(-1.73%)
Jan 24, 2014 9.371 9.552 9.261 9.551 58,914 +0.20(+2.13%)
Jan 23, 2014 9.220 9.390 9.220 9.352 35,228 +0.15(+1.63%)
Jan 22, 2014 9.132 9.273 8.995 9.203 16,234 +0.07(+0.82%)
Jan 21, 2014 9.282 9.282 9.045 9.128 30,188 -0.13(-1.39%)
Jan 17, 2014 9.249 9.257 9.257 9.257 32,988 -0.04(-0.40%)
Jan 16, 2014 9.136 9.294 9.033 9.294 28,160 +0.18(+2.01%)
Jan 15, 2014 9.125 9.136 8.840 9.112 9,335 +0.06(+0.62%)
Jan 14, 2014 8.659 9.058 8.700 9.055 23,737 +0.36(+4.08%)
Jan 13, 2014 8.713 8.854 8.700 8.700 20,874 -0.11(-1.21%)
Jan 10, 2014 8.750 8.807 8.721 8.807 2,997 -0.02(-0.27%)
Jan 09, 2014 8.991 9.114 8.821 8.831 3,472 -0.21(-2.28%)
Jan 08, 2014 9.033 9.091 8.991 9.037 4,107 -0.08(-0.84%)
Jan 07, 2014 9.229 9.229 9.058 9.113 5,494 -0.00(-0.05%)
Jan 06, 2014 9.261 9.261 8.929 9.118 4,656 +0.08(+0.94%)
Jan 03, 2014 9.211 9.257 8.767 9.033 15,502 +0.02(+0.23%)
Jan 02, 2014 9.273 9.273 8.808 9.012 10,024 +0.19(+2.12%)
Dec 31, 2013 8.858 8.825 8.825 8.825 13,002 +0.12(+1.38%)
Dec 30, 2013 8.983 8.987 8.534 8.705 23,166 -0.32(-3.50%)
Dec 27, 2013 9.021 9.452 8.999 9.020 16,667 -0.06(-0.70%)
Dec 26, 2013 9.216 9.220 8.891 9.084 46,736 -0.04(-0.48%)
Dec 24, 2013 8.850 9.128 8.784 9.128 11,746 +0.40(+4.56%)
Dec 23, 2013 8.500 8.808 8.500 8.730 47,625 +0.25(+2.96%)
Dec 20, 2013 8.335 8.479 8.290 8.479 63,558 +0.19(+2.28%)
Dec 19, 2013 8.322 8.397 8.273 8.290 15,833 +0.01(+0.15%)
Dec 18, 2013 8.339 8.397 8.273 8.277 23,976 -0.12(-1.42%)
Dec 17, 2013 8.471 8.730 8.368 8.397 63,500 -0.14(-1.59%)
Dec 16, 2013 8.458 8.537 8.458 8.533 5,991 +0.09(+1.02%)
Dec 13, 2013 8.520 8.528 8.446 8.446 2,932 -0.04(-0.43%)
Dec 12, 2013 8.438 8.582 8.438 8.483 27,638 -0.04(-0.44%)
Dec 11, 2013 8.607 8.619 8.520 8.520 2,609 +0.12(+1.42%)
Dec 10, 2013 8.524 8.615 8.265 8.401 14,718 -0.10(-1.16%)
Dec 09, 2013 8.623 8.623 8.500 8.500 7,317 -0.04(-0.48%)
Dec 06, 2013 8.549 8.549 8.524 8.541 12,531 -0.10(-1.14%)
Dec 05, 2013 8.639 8.639 8.639 8.639 668 +0.09(+1.01%)
Dec 04, 2013 8.635 8.640 8.450 8.553 7,254 -0.09(-1.00%)
Dec 03, 2013 8.557 8.640 8.557 8.640 6,302 +0.08(+0.96%)
Dec 02, 2013 8.584 8.656 8.557 8.557 13,080 -0.00(-0.00%)
Nov 29, 2013 8.557 8.564 8.557 8.557 7,288 -0.01(-0.10%)
Nov 27, 2013 8.705 8.705 8.500 8.565 15,723 +0.02(+0.24%)
Nov 26, 2013 8.582 8.582 8.545 8.545 4,504 +0.03(+0.32%)
Nov 25, 2013 8.537 8.562 8.501 8.517 21,333 -0.02(-0.24%)
Nov 22, 2013 8.591 8.701 8.506 8.538 18,763 -0.04(-0.52%)
Nov 21, 2013 8.538 8.669 8.538 8.583 10,805 -0.04(-0.43%)
Nov 20, 2013 8.534 8.620 8.534 8.620 4,161 +0.04(+0.48%)
Nov 19, 2013 8.562 8.615 8.538 8.579 7,955 -0.01(-0.07%)
Nov 18, 2013 8.664 8.664 8.501 8.584 32,628 -0.09(-1.02%)
Nov 15, 2013 8.783 8.783 8.615 8.673 7,054 -0.09(-1.03%)
Nov 14, 2013 8.669 8.762 8.628 8.762 11,382 +0.01(+0.10%)
Nov 13, 2013 8.693 8.783 8.521 8.753 15,603 -0.03(-0.34%)
Nov 12, 2013 8.722 8.791 8.493 8.783 9,351 -0.12(-1.33%)
Nov 11, 2013 8.901 8.901 8.901 8.901 1,223 -0.01(-0.09%)
Nov 08, 2013 8.869 8.979 8.869 8.910 17,710 -0.03(-0.32%)
Nov 07, 2013 8.897 9.004 8.897 8.938 2,364 -0.03(-0.36%)
Nov 06, 2013 8.971 9.077 8.971 8.971 40,956 +0.00(+0.05%)
Nov 05, 2013 8.910 8.967 8.861 8.967 18,763 +0.06(+0.69%)
Nov 04, 2013 9.191 9.191 8.848 8.905 9,135 -0.27(-2.94%)
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.