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 )

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2015 4.230 4.280 4.001 4.187 43,941 +0.01(+0.16%)
Nov 27, 2015 4.186 4.278 4.181 4.181 11,276 -0.04(-0.94%)
Nov 25, 2015 4.186 4.220 4.220 4.220 19,667 +0.00(+0.02%)
Nov 24, 2015 4.397 4.397 4.200 4.220 8,767 -0.11(-2.51%)
Nov 23, 2015 4.466 4.466 4.244 4.328 22,252 -0.16(-3.58%)
Nov 20, 2015 4.654 4.659 4.407 4.489 22,041 -0.27(-5.65%)
Nov 19, 2015 4.289 4.812 4.269 4.757 58,682 +0.49(+11.44%)
Nov 18, 2015 4.284 4.299 4.220 4.269 7,006 +0.02(+0.58%)
Nov 17, 2015 4.283 4.284 4.244 4.244 1,931 -0.02(-0.46%)
Nov 16, 2015 4.269 4.294 4.243 4.264 7,628 +0.05(+1.17%)
Nov 13, 2015 4.234 4.298 4.199 4.215 9,711 -0.05(-1.27%)
Nov 12, 2015 4.190 4.294 4.190 4.269 7,695 -0.01(-0.27%)
Nov 11, 2015 4.299 4.299 4.239 4.280 20,143 -0.02(-0.42%)
Nov 10, 2015 4.373 4.373 4.299 4.299 6,640 +0.07(+1.75%)
Nov 09, 2015 4.487 4.487 4.037 4.225 37,096 -0.24(-5.31%)
Nov 06, 2015 4.999 4.999 4.328 4.461 15,879 -0.57(-11.37%)
Nov 05, 2015 5.177 5.177 4.748 5.034 9,722 -0.06(-1.16%)
Nov 04, 2015 5.063 5.295 5.063 5.093 5,497 +0.10(+1.98%)
Nov 03, 2015 4.886 5.034 4.886 4.994 5,406 +0.03(+0.70%)
Nov 02, 2015 5.018 5.018 4.940 4.960 5,402 -0.07(-1.37%)
Oct 30, 2015 4.693 5.133 4.649 5.029 16,202 +0.36(+7.60%)
Oct 29, 2015 4.650 4.674 4.531 4.674 6,293 +0.12(+2.71%)
Oct 28, 2015 4.590 4.698 4.550 4.550 33,597 -0.10(-2.17%)
Oct 27, 2015 4.798 4.950 4.651 4.651 20,201 -0.22(-4.52%)
Oct 26, 2015 4.964 5.087 4.798 4.871 29,421 -0.09(-1.87%)
Oct 23, 2015 4.920 4.994 4.915 4.964 7,980 +0.05(+1.00%)
Oct 22, 2015 4.947 5.003 4.915 4.915 4,736 +0.00(+0.10%)
Oct 21, 2015 5.067 5.243 4.910 4.910 8,548 +0.00(+0.10%)
Oct 20, 2015 4.871 5.116 4.871 4.906 39,109 +0.00(+0.10%)
Oct 19, 2015 4.849 5.072 4.773 4.901 14,900 +0.12(+2.46%)
Oct 16, 2015 4.852 5.067 4.780 4.783 28,326 -0.10(-2.01%)
Oct 15, 2015 5.023 5.141 4.847 4.881 17,931 -0.17(-3.39%)
Oct 14, 2015 5.081 5.141 5.052 5.052 1,517 -0.09(-1.71%)
Oct 13, 2015 5.141 5.141 5.073 5.141 13,828 -0.20(-3.67%)
Oct 12, 2015 5.229 5.366 5.053 5.336 5,024 +0.15(+2.98%)
Oct 09, 2015 5.219 5.224 4.915 5.182 3,023 -0.03(-0.61%)
Oct 08, 2015 5.043 5.214 5.028 5.214 5,907 -0.01(-0.10%)
Oct 07, 2015 5.224 5.361 5.150 5.219 7,518 +0.13(+2.60%)
Oct 06, 2015 4.822 5.216 4.788 5.087 108,977 +0.14(+2.77%)
Oct 05, 2015 4.666 5.067 4.666 4.950 19,518 +0.26(+5.53%)
Oct 02, 2015 4.646 4.695 4.568 4.690 23,315 -0.10(-2.04%)
Oct 01, 2015 4.827 4.891 4.778 4.788 14,191 -0.04(-0.81%)
Sep 30, 2015 5.385 5.385 4.827 4.827 17,680 -0.57(-10.53%)
Sep 29, 2015 5.753 5.753 5.395 5.395 20,339 -0.19(-3.33%)
Sep 28, 2015 5.586 5.772 5.581 5.581 3,662 -0.13(-2.25%)
Sep 25, 2015 5.792 5.865 5.597 5.709 11,153 +0.11(+1.91%)
Sep 24, 2015 5.792 6.079 5.468 5.602 154,282 -0.03(-0.46%)
Sep 23, 2015 5.627 5.663 5.627 5.628 3,735 -0.02(-0.32%)
Sep 22, 2015 5.695 5.831 5.427 5.646 96,594 -0.05(-0.85%)
Sep 21, 2015 5.690 5.695 5.544 5.695 3,276 -0.00(-0.09%)
Sep 18, 2015 5.841 5.928 5.501 5.700 25,025 -0.14(-2.42%)
Sep 17, 2015 5.797 5.841 5.505 5.841 48,371 +0.11(+1.87%)
Sep 16, 2015 5.720 5.785 5.719 5.734 6,451 -0.11(-1.92%)
Sep 14, 2015 5.753 5.943 5.753 5.846 193 -0.03(-0.48%)
Sep 11, 2015 5.904 5.904 5.874 5.874 1,008 -0.03(-0.51%)
Sep 10, 2015 5.975 6.084 5.870 5.904 3,659 +0.03(+0.58%)
Sep 09, 2015 5.797 5.919 5.797 5.870 7,673 -0.15(-2.55%)
Sep 08, 2015 6.113 6.177 5.938 6.023 37,100 -0.21(-3.32%)
Sep 04, 2015 6.016 6.230 6.230 6.230 5,341 -0.00(-0.08%)
Sep 03, 2015 5.914 6.240 5.841 6.235 10,015 +0.40(+6.84%)
Sep 02, 2015 5.841 5.972 5.719 5.836 42,495 -0.03(-0.50%)
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.