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 (%)
Dec 31, 2019 5.259 5.259 4.890 4.925 17,637 -0.33(-6.21%)
Dec 30, 2019 5.032 5.259 5.001 5.251 21,326 +0.36(+7.29%)
Dec 27, 2019 4.881 4.986 4.881 4.895 6,408 -0.05(-0.95%)
Dec 26, 2019 4.916 5.056 4.874 4.942 17,266 +0.03(+0.64%)
Dec 24, 2019 4.747 4.951 4.747 4.910 5,838 +0.16(+3.43%)
Dec 23, 2019 4.740 4.761 4.600 4.747 18,784 +0.01(+0.15%)
Dec 20, 2019 4.845 4.916 4.635 4.740 13,670 -0.06(-1.17%)
Dec 19, 2019 4.698 4.916 4.628 4.796 9,609 +0.18(+3.97%)
Dec 18, 2019 4.480 4.666 4.480 4.613 5,634 +0.05(+1.00%)
Dec 17, 2019 4.558 4.691 4.503 4.567 10,322 +0.03(+0.60%)
Dec 16, 2019 4.536 4.579 4.480 4.540 12,524 +0.06(+1.33%)
Dec 13, 2019 4.775 4.840 4.466 4.480 22,357 -0.33(-6.86%)
Dec 12, 2019 4.635 4.849 4.635 4.810 17,610 +0.07(+1.48%)
Dec 11, 2019 4.754 4.826 4.705 4.740 9,774 -0.03(-0.58%)
Dec 10, 2019 5.126 5.126 4.649 4.768 12,238 -0.22(-4.37%)
Dec 09, 2019 4.845 4.992 4.845 4.986 3,447 +0.09(+1.87%)
Dec 06, 2019 4.881 5.218 4.719 4.895 32,752 +0.01(+0.14%)
Dec 05, 2019 4.986 4.986 4.719 4.888 11,436 -0.01(-0.29%)
Dec 04, 2019 4.902 4.937 4.898 4.902 5,623 -0.13(-2.64%)
Dec 03, 2019 5.036 5.217 5.035 5.035 11,671 -0.10(-1.85%)
Dec 02, 2019 5.056 5.130 5.007 5.130 6,805 +0.01(+0.12%)
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%)
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.