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 )

9.420 +0.040 (+0.43%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2017 9.162 9.292 8.925 8.925 7,092 -0.06(-0.66%)
Oct 30, 2017 9.162 9.429 8.866 8.984 8,453 -0.09(-0.98%)
Oct 27, 2017 8.838 9.107 8.808 9.073 16,626 +0.29(+3.36%)
Oct 26, 2017 8.867 8.896 8.737 8.779 10,723 -0.07(-0.84%)
Oct 25, 2017 9.191 9.279 8.750 8.853 17,555 -0.19(-2.11%)
Oct 24, 2017 9.309 9.309 9.044 9.044 3,954 -0.29(-3.15%)
Oct 23, 2017 8.841 9.427 8.841 9.338 15,567 +0.20(+2.14%)
Oct 20, 2017 9.044 9.143 8.425 9.143 41,078 +0.01(+0.11%)
Oct 19, 2017 9.132 9.276 9.103 9.132 6,656 +0.03(+0.32%)
Oct 18, 2017 9.191 9.258 9.014 9.103 10,378 -0.15(-1.59%)
Oct 17, 2017 9.221 9.309 9.032 9.250 6,782 +0.03(+0.32%)
Oct 16, 2017 9.229 9.368 9.117 9.221 13,264 +0.01(+0.13%)
Oct 13, 2017 9.276 9.322 9.191 9.209 3,365 -0.10(-1.08%)
Oct 12, 2017 9.221 9.338 9.221 9.309 6,251 +0.08(+0.89%)
Oct 11, 2017 9.421 9.421 9.191 9.226 10,015 -0.11(-1.20%)
Oct 10, 2017 9.338 9.397 9.287 9.338 3,924 -0.06(-0.63%)
Oct 09, 2017 9.400 9.446 9.162 9.397 29,073 -0.03(-0.31%)
Oct 06, 2017 9.456 9.456 9.412 9.427 5,534 -0.09(-0.93%)
Oct 05, 2017 9.574 9.792 9.456 9.515 20,155 -0.06(-0.62%)
Oct 04, 2017 9.515 9.612 9.132 9.574 16,927 +0.15(+1.56%)
Oct 03, 2017 9.957 10.02 9.427 9.427 57,445 -0.68(-6.71%)
Oct 02, 2017 9.279 10.19 9.249 10.10 73,109 +1.00(+11.00%)
Sep 29, 2017 9.191 9.191 9.073 9.103 13,388 -0.15(-1.59%)
Sep 28, 2017 9.515 9.515 9.132 9.250 27,224 -0.19(-2.03%)
Sep 27, 2017 9.179 9.471 9.062 9.442 36,129 +0.38(+4.19%)
Sep 26, 2017 8.769 9.208 8.593 9.062 22,447 +0.29(+3.33%)
Sep 25, 2017 8.331 8.769 8.258 8.769 38,400 +0.44(+5.26%)
Sep 22, 2017 8.214 8.331 8.126 8.331 10,839 +0.18(+2.15%)
Sep 21, 2017 8.214 8.304 8.028 8.155 15,257 -0.03(-0.36%)
Sep 20, 2017 8.185 8.185 7.980 8.185 7,408 -0.02(-0.20%)
Sep 19, 2017 8.039 8.285 8.039 8.201 14,243 +0.19(+2.36%)
Sep 18, 2017 7.892 8.039 7.834 8.012 8,757 +0.00(+0.03%)
Sep 15, 2017 7.746 8.009 7.746 8.009 4,681 +0.12(+1.48%)
Sep 14, 2017 7.889 7.892 7.874 7.892 2,548 +0.15(+1.89%)
Sep 13, 2017 7.629 7.834 7.629 7.746 11,768 +0.06(+0.76%)
Sep 12, 2017 7.600 7.775 7.600 7.688 8,882 +0.09(+1.15%)
Sep 11, 2017 7.980 7.980 7.569 7.600 27,583 -0.38(-4.76%)
Sep 08, 2017 7.922 8.041 7.922 7.980 2,184 -0.03(-0.36%)
Sep 07, 2017 8.009 8.009 7.951 8.009 4,596 +0.00(+0.00%)
Sep 06, 2017 8.041 8.041 7.951 8.009 7,829 -0.12(-1.44%)
Sep 05, 2017 8.155 8.185 8.083 8.126 4,512 +0.05(+0.57%)
Sep 01, 2017 8.039 8.185 8.039 8.080 3,450 -0.02(-0.21%)
Aug 31, 2017 8.126 8.126 7.980 8.097 12,187 +0.20(+2.59%)
Aug 30, 2017 7.749 7.892 7.749 7.892 7,577 -0.06(-0.74%)
Aug 29, 2017 8.039 8.040 7.901 7.951 18,518 -0.11(-1.42%)
Aug 28, 2017 7.775 8.239 7.717 8.065 60,849 +0.29(+3.73%)
Aug 25, 2017 7.659 7.775 7.491 7.775 16,508 +0.14(+1.78%)
Aug 24, 2017 7.305 7.639 7.264 7.639 20,522 +0.33(+4.49%)
Aug 23, 2017 7.340 7.340 7.253 7.311 9,859 -0.02(-0.28%)
Aug 22, 2017 7.326 7.332 7.326 7.332 1,387 +0.14(+1.90%)
Aug 21, 2017 7.369 7.369 7.195 7.195 8,851 -0.12(-1.59%)
Aug 18, 2017 7.224 7.311 7.224 7.311 8,205 +0.12(+1.61%)
Aug 17, 2017 7.253 7.253 7.195 7.195 7,000 +0.06(+0.81%)
Aug 16, 2017 7.137 7.137 7.137 7.137 1,695 -0.09(-1.20%)
Aug 15, 2017 7.079 7.224 7.050 7.224 5,861 +0.09(+1.22%)
Aug 14, 2017 7.050 7.216 6.963 7.137 4,417 +0.12(+1.65%)
Aug 11, 2017 6.992 7.050 6.984 7.021 9,616 -0.06(-0.82%)
Aug 10, 2017 7.050 7.079 6.992 7.079 3,029 +0.03(+0.41%)
Aug 09, 2017 6.934 7.108 6.934 7.050 9,042 -0.06(-0.82%)
Aug 08, 2017 7.137 7.137 6.973 7.108 4,129 +0.04(+0.61%)
Aug 07, 2017 6.934 7.137 6.872 7.065 6,948 +0.17(+2.51%)
Aug 04, 2017 6.963 6.989 6.818 6.892 16,222 -0.13(-1.84%)
Aug 03, 2017 6.992 7.021 6.945 7.021 2,336 +0.05(+0.69%)
Aug 02, 2017 7.207 7.207 6.966 6.973 8,531 -0.13(-1.90%)
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.