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 -0.040 (-0.47%)
Official Closing 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 (%)
Feb 29, 2016 3.681 3.732 3.376 3.376 41,495 -0.12(-3.34%)
Feb 26, 2016 3.656 3.707 3.458 3.493 52,252 -0.05(-1.48%)
Feb 25, 2016 3.569 3.747 3.544 3.546 62,063 -0.19(-5.11%)
Feb 24, 2016 3.685 3.780 3.684 3.736 3,661 +0.03(+0.88%)
Feb 23, 2016 3.634 3.720 3.543 3.704 12,355 +0.05(+1.50%)
Feb 22, 2016 3.654 3.867 3.472 3.649 53,595 -0.25(-6.36%)
Feb 19, 2016 3.821 3.897 3.391 3.897 29,303 +0.15(+3.91%)
Feb 18, 2016 3.695 3.750 3.664 3.750 3,821 -0.01(-0.13%)
Feb 17, 2016 3.740 3.776 3.593 3.755 12,558 +0.17(+4.80%)
Feb 16, 2016 3.867 3.867 3.544 3.583 18,580 -0.10(-2.61%)
Feb 12, 2016 3.416 3.679 3.679 3.679 62,239 +0.21(+5.91%)
Feb 11, 2016 3.558 3.558 3.396 3.474 28,391 -0.03(-0.81%)
Feb 10, 2016 3.548 3.591 3.502 3.502 2,594 -0.04(-1.00%)
Feb 09, 2016 3.548 3.700 3.487 3.538 2,720 -0.18(-4.90%)
Feb 05, 2016 3.872 3.938 3.720 3.720 108 -0.08(-2.00%)
Feb 04, 2016 3.781 4.094 3.745 3.796 34,617 +0.13(+3.43%)
Feb 03, 2016 3.897 3.902 3.482 3.670 42,228 -0.05(-1.40%)
Feb 02, 2016 3.867 3.998 3.548 3.722 69,583 -0.25(-6.31%)
Feb 01, 2016 4.049 4.049 3.928 3.973 5,816 -0.08(-1.88%)
Jan 29, 2016 3.821 4.089 3.755 4.049 56,539 +0.38(+10.50%)
Jan 28, 2016 3.695 3.973 3.543 3.664 56,414 +0.13(+3.58%)
Jan 27, 2016 3.669 3.669 3.325 3.538 18,173 +0.10(+3.04%)
Jan 26, 2016 3.524 3.851 3.348 3.433 25,584 -0.12(-3.27%)
Jan 25, 2016 3.680 3.876 3.413 3.550 29,930 -0.06(-1.79%)
Jan 22, 2016 3.569 4.001 3.358 3.614 71,435 +0.17(+4.81%)
Jan 21, 2016 3.182 3.489 2.835 3.448 96,603 +0.03(+0.88%)
Jan 20, 2016 3.454 3.619 3.202 3.418 53,589 +0.07(+2.10%)
Jan 19, 2016 3.971 4.052 3.232 3.348 74,534 -0.49(-12.83%)
Jan 15, 2016 4.449 3.841 3.841 3.841 131,093 -0.37(-8.72%)
Jan 14, 2016 4.275 4.383 3.976 4.208 35,976 +0.15(+3.59%)
Jan 13, 2016 4.620 4.620 4.056 4.062 44,824 -0.31(-7.13%)
Jan 12, 2016 4.484 4.514 3.896 4.373 44,607 -0.24(-5.13%)
Jan 11, 2016 3.805 4.610 3.740 4.610 68,862 +0.72(+18.63%)
Jan 08, 2016 3.946 3.946 3.732 3.886 32,335 -0.05(-1.15%)
Jan 07, 2016 3.820 3.941 3.675 3.931 43,678 +0.12(+3.03%)
Jan 06, 2016 3.871 3.871 3.730 3.815 3,908 +0.00(+0.00%)
Jan 05, 2016 3.836 3.946 3.785 3.815 6,349 -0.15(-3.68%)
Jan 04, 2016 3.725 3.976 3.725 3.961 15,186 +0.19(+5.07%)
Dec 31, 2015 3.594 3.770 3.770 3.770 36,403 +0.26(+7.45%)
Dec 30, 2015 3.725 3.805 3.494 3.509 28,200 -0.32(-8.28%)
Dec 29, 2015 3.810 3.841 3.700 3.825 25,047 +0.12(+3.33%)
Dec 28, 2015 3.488 3.772 3.478 3.702 31,295 +0.21(+5.99%)
Dec 24, 2015 3.214 3.493 3.493 3.493 25,889 +0.34(+10.74%)
Dec 23, 2015 3.064 3.274 3.064 3.154 49,978 +0.15(+4.92%)
Dec 22, 2015 2.965 3.059 2.965 3.006 20,035 +0.03(+1.06%)
Dec 21, 2015 2.840 3.044 2.840 2.975 47,319 +0.13(+4.74%)
Dec 18, 2015 2.915 2.935 2.825 2.840 20,707 -0.07(-2.40%)
Dec 17, 2015 3.049 3.069 2.835 2.910 19,752 -0.14(-4.57%)
Dec 16, 2015 3.079 3.079 2.950 3.049 16,743 -0.02(-0.65%)
Dec 15, 2015 3.074 3.107 3.064 3.069 7,152 -0.03(-1.12%)
Dec 14, 2015 3.081 3.144 3.064 3.104 10,458 -0.02(-0.64%)
Dec 11, 2015 3.169 3.169 3.114 3.124 4,926 -0.04(-1.42%)
Dec 10, 2015 3.184 3.184 3.153 3.169 11,401 +0.10(+3.25%)
Dec 09, 2015 3.074 3.172 3.000 3.069 18,618 -0.05(-1.75%)
Dec 08, 2015 3.214 3.279 3.005 3.124 24,717 -0.20(-6.00%)
Dec 07, 2015 3.737 3.737 3.323 3.323 30,483 -0.44(-11.77%)
Dec 04, 2015 3.862 3.916 3.752 3.767 10,570 -0.06(-1.56%)
Dec 03, 2015 3.991 3.991 3.748 3.827 15,896 -0.20(-4.95%)
Dec 02, 2015 4.086 4.101 4.026 4.026 7,538 -0.06(-1.46%)
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.