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 (%)
Apr 29, 2016 5.523 5.523 5.299 5.446 2,906 -0.10(-1.84%)
Apr 28, 2016 5.355 5.589 5.207 5.548 33,215 +0.16(+2.93%)
Apr 27, 2016 4.917 5.467 4.917 5.390 44,056 +0.43(+8.74%)
Apr 26, 2016 4.845 4.957 4.789 4.957 10,123 +0.12(+2.52%)
Apr 25, 2016 4.871 4.871 4.749 4.835 27,610 -0.06(-1.14%)
Apr 22, 2016 4.723 4.911 4.500 4.891 43,025 +0.10(+2.12%)
Apr 21, 2016 4.555 4.904 4.474 4.789 28,501 +0.07(+1.51%)
Apr 20, 2016 4.881 4.890 4.686 4.718 31,021 -0.18(-3.74%)
Apr 19, 2016 4.835 4.932 4.698 4.901 32,256 +0.22(+4.59%)
Apr 18, 2016 4.881 4.881 4.586 4.686 33,830 -0.02(-0.36%)
Apr 15, 2016 4.805 4.830 4.383 4.703 35,796 +0.00(+0.00%)
Apr 14, 2016 4.754 4.866 4.627 4.703 36,101 -0.01(-0.11%)
Apr 13, 2016 4.830 4.911 4.662 4.708 30,448 -0.08(-1.70%)
Apr 12, 2016 4.596 4.957 4.449 4.789 51,960 +0.34(+7.64%)
Apr 11, 2016 4.449 4.657 4.398 4.449 41,426 -0.02(-0.55%)
Apr 08, 2016 4.347 4.566 4.322 4.474 36,121 +0.15(+3.53%)
Apr 07, 2016 4.291 4.398 4.291 4.322 20,368 +0.01(+0.18%)
Apr 06, 2016 4.118 4.311 4.118 4.314 16,305 +0.04(+1.01%)
Apr 05, 2016 4.281 4.317 4.225 4.271 20,256 +0.03(+0.81%)
Apr 04, 2016 4.210 4.248 4.174 4.236 4,631 +0.07(+1.62%)
Apr 01, 2016 4.169 4.169 4.169 4.169 3,504 -0.01(-0.14%)
Mar 31, 2016 4.118 4.423 4.118 4.175 13,138 +0.07(+1.63%)
Mar 30, 2016 3.813 4.108 3.813 4.108 28,631 +0.09(+2.15%)
Mar 29, 2016 3.910 4.067 3.712 4.022 32,689 +0.09(+2.33%)
Mar 28, 2016 3.554 3.965 3.554 3.930 16,502 +0.38(+10.57%)
Mar 24, 2016 3.656 3.554 3.554 3.554 6,302 -0.05(-1.41%)
Mar 23, 2016 3.788 3.788 3.559 3.605 8,122 -0.19(-4.95%)
Mar 22, 2016 3.788 3.793 3.788 3.793 2,899 +0.02(+0.49%)
Mar 21, 2016 3.841 3.894 3.761 3.774 5,622 -0.07(-1.94%)
Mar 18, 2016 3.925 3.935 3.762 3.849 31,565 -0.05(-1.29%)
Mar 17, 2016 3.813 3.930 3.717 3.899 16,532 +0.04(+0.97%)
Mar 16, 2016 3.793 3.887 3.712 3.862 7,265 -0.01(-0.18%)
Mar 15, 2016 3.793 3.899 3.793 3.869 6,343 -0.01(-0.25%)
Mar 14, 2016 3.737 3.879 3.737 3.879 4,827 +0.10(+2.68%)
Mar 11, 2016 3.935 3.935 3.656 3.778 35,303 -0.28(-7.00%)
Mar 10, 2016 3.894 4.209 3.894 4.062 16,923 +0.22(+5.68%)
Mar 09, 2016 3.859 4.087 3.585 3.844 57,997 +0.08(+2.02%)
Mar 08, 2016 3.773 3.960 3.767 3.767 11,293 -0.03(-0.81%)
Mar 07, 2016 3.651 3.986 3.651 3.798 26,269 +0.21(+5.95%)
Mar 04, 2016 3.453 3.752 3.453 3.585 31,963 +0.18(+5.37%)
Mar 03, 2016 3.539 3.539 3.397 3.402 5,737 +0.08(+2.29%)
Mar 02, 2016 3.453 3.463 3.148 3.326 34,684 -0.10(-2.82%)
Mar 01, 2016 3.478 3.569 3.422 3.422 15,925 +0.05(+1.35%)
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%)
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.