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 )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2019 5.021 5.267 5.021 5.123 6,265 +0.14(+2.76%)
Nov 27, 2019 4.806 4.986 4.799 4.986 15,806 -0.00(-0.05%)
Nov 26, 2019 5.058 5.061 4.904 4.988 23,317 -0.09(-1.84%)
Nov 25, 2019 4.793 5.208 4.527 5.082 11,263 -0.29(-5.41%)
Nov 22, 2019 4.520 5.372 4.520 5.372 50,528 +0.84(+18.44%)
Nov 21, 2019 4.890 4.904 4.390 4.536 23,142 -0.22(-4.53%)
Nov 20, 2019 4.541 4.818 4.541 4.751 5,729 +0.24(+5.43%)
Nov 19, 2019 4.772 4.812 4.506 4.506 10,778 -0.27(-5.56%)
Nov 18, 2019 5.142 5.330 4.716 4.772 3,127 -0.01(-0.15%)
Nov 15, 2019 4.807 5.023 4.751 4.779 3,435 +0.06(+1.33%)
Nov 14, 2019 5.065 5.065 4.583 4.716 45,702 -0.34(-6.77%)
Nov 13, 2019 4.929 5.065 4.929 5.058 4,029 +0.05(+0.98%)
Nov 12, 2019 5.149 5.149 4.744 5.009 8,256 +0.10(+2.14%)
Nov 11, 2019 4.974 5.128 4.892 4.904 6,451 -0.17(-3.44%)
Nov 08, 2019 5.624 5.624 4.916 5.079 16,460 -0.41(-7.51%)
Nov 07, 2019 5.442 5.659 5.386 5.491 8,561 +0.04(+0.77%)
Nov 06, 2019 5.687 5.687 5.344 5.449 9,628 -0.16(-2.86%)
Nov 05, 2019 5.582 5.931 5.582 5.610 14,677 +0.23(+4.29%)
Nov 04, 2019 5.456 5.764 5.379 5.379 15,695 -0.10(-1.91%)
Nov 01, 2019 5.512 5.641 5.470 5.484 8,445 -0.18(-3.11%)
Oct 31, 2019 5.694 5.722 5.519 5.660 9,027 -0.06(-0.97%)
Oct 30, 2019 5.701 5.904 5.701 5.715 7,424 +0.01(+0.22%)
Oct 29, 2019 5.633 6.204 5.529 5.703 36,549 +0.23(+4.11%)
Oct 28, 2019 5.633 5.633 5.465 5.478 5,869 +0.12(+2.29%)
Oct 25, 2019 5.383 5.383 5.286 5.355 13,228 -0.06(-1.09%)
Oct 24, 2019 5.425 5.482 5.313 5.414 4,762 -0.10(-1.82%)
Oct 23, 2019 5.564 5.574 5.382 5.514 14,280 -0.06(-1.13%)
Oct 22, 2019 5.529 5.583 5.286 5.578 7,074 +0.01(+0.25%)
Oct 21, 2019 5.425 5.564 5.228 5.564 18,073 +0.02(+0.38%)
Oct 18, 2019 5.599 5.697 5.543 5.543 8,627 -0.10(-1.85%)
Oct 17, 2019 5.762 5.762 5.571 5.647 6,681 -0.12(-2.05%)
Oct 16, 2019 5.550 5.772 5.550 5.765 2,540 +0.09(+1.61%)
Oct 15, 2019 5.772 5.772 5.571 5.674 6,030 -0.10(-1.71%)
Oct 14, 2019 5.647 5.772 5.564 5.772 3,082 +0.12(+2.21%)
Oct 11, 2019 5.571 6.454 5.432 5.648 68,011 -0.08(-1.42%)
Oct 10, 2019 5.633 5.745 5.230 5.729 25,366 -0.11(-1.93%)
Oct 09, 2019 5.647 5.842 5.494 5.842 5,568 +0.06(+1.08%)
Oct 08, 2019 5.717 5.845 5.595 5.779 4,143 +0.11(+1.96%)
Oct 07, 2019 5.807 5.807 5.523 5.668 8,729 -0.14(-2.40%)
Oct 04, 2019 5.863 5.988 5.564 5.807 13,947 -0.01(-0.12%)
Oct 03, 2019 5.932 5.932 5.661 5.814 7,127 +0.04(+0.70%)
Oct 02, 2019 5.675 5.995 5.473 5.774 10,319 +0.32(+5.90%)
Oct 01, 2019 5.842 5.905 5.453 5.453 11,280 -0.56(-9.36%)
Sep 30, 2019 6.037 6.037 5.924 6.016 2,310 -0.02(-0.35%)
Sep 27, 2019 6.169 6.169 5.807 6.037 3,163 +0.28(+4.89%)
Sep 26, 2019 5.950 5.950 5.700 5.756 8,177 -0.07(-1.14%)
Sep 25, 2019 5.811 6.337 5.562 5.822 11,182 +0.18(+3.14%)
Sep 24, 2019 5.488 6.174 5.444 5.645 30,883 +0.24(+4.49%)
Sep 23, 2019 5.555 5.589 5.382 5.402 14,854 -0.14(-2.50%)
Sep 20, 2019 5.665 5.912 5.423 5.541 7,363 +0.07(+1.26%)
Sep 19, 2019 5.382 6.382 5.382 5.472 83,004 +0.10(+1.81%)
Sep 18, 2019 5.811 5.811 5.375 5.375 8,570 -0.25(-4.50%)
Sep 17, 2019 5.769 5.769 5.465 5.628 7,471 -0.14(-2.43%)
Sep 16, 2019 5.383 6.545 5.333 5.768 59,051 +0.37(+6.76%)
Sep 13, 2019 5.257 5.599 5.257 5.402 4,764 -0.19(-3.39%)
Sep 12, 2019 5.797 5.797 5.337 5.592 17,720 -0.18(-3.10%)
Sep 11, 2019 5.193 5.770 5.193 5.770 25,912 +0.35(+6.54%)
Sep 10, 2019 5.430 5.430 5.232 5.416 11,019 +0.06(+1.03%)
Sep 09, 2019 4.890 5.361 4.890 5.361 3,244 +0.47(+9.63%)
Sep 06, 2019 4.931 5.049 4.883 4.890 8,374 +0.00(+0.06%)
Sep 05, 2019 5.227 5.296 4.887 4.887 9,116 -0.47(-8.69%)
Sep 04, 2019 5.215 5.439 5.215 5.352 6,380 +0.03(+0.62%)
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.