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 (%)
Apr 30, 2021 3.332 3.406 3.332 3.406 9,588 +0.07(+2.22%)
Apr 29, 2021 3.465 3.465 3.288 3.332 3,594 -0.04(-1.32%)
Apr 28, 2021 3.273 3.391 3.214 3.377 4,337 +0.12(+3.64%)
Apr 27, 2021 3.251 3.325 3.251 3.258 3,014 +0.00(+0.00%)
Apr 26, 2021 3.214 3.258 3.195 3.258 2,729 +0.00(+0.00%)
Apr 23, 2021 3.258 3.332 3.247 3.258 3,646 +0.07(+2.33%)
Apr 22, 2021 3.199 3.236 3.080 3.184 15,292 -0.13(-4.02%)
Apr 21, 2021 3.220 3.332 3.220 3.317 3,894 +0.13(+3.94%)
Apr 20, 2021 3.340 3.339 3.191 3.191 13,080 -0.18(-5.27%)
Apr 19, 2021 3.339 3.369 3.339 3.369 4,213 +0.04(+1.11%)
Apr 16, 2021 3.399 3.414 3.332 3.332 9,048 -0.09(-2.60%)
Apr 15, 2021 3.465 3.465 3.340 3.421 8,544 -0.05(-1.49%)
Apr 14, 2021 3.421 3.473 3.243 3.473 6,189 -0.01(-0.21%)
Apr 13, 2021 3.591 3.591 3.428 3.480 7,006 -0.06(-1.67%)
Apr 12, 2021 3.473 3.612 3.369 3.539 5,940 -0.09(-2.45%)
Apr 09, 2021 3.628 3.628 3.628 3.628 135 +0.00(+0.00%)
Apr 08, 2021 3.628 3.754 3.628 3.628 3,407 -0.05(-1.41%)
Apr 07, 2021 3.850 3.850 3.636 3.680 10,828 -0.13(-3.31%)
Apr 06, 2021 3.702 3.880 3.658 3.806 18,905 +0.10(+2.59%)
Apr 05, 2021 3.628 3.850 3.621 3.710 47,070 +0.08(+2.24%)
Apr 01, 2021 3.500 3.702 3.456 3.628 27,414 +0.11(+3.16%)
Mar 31, 2021 3.495 3.547 3.414 3.517 4,648 +0.12(+3.49%)
Mar 30, 2021 3.465 3.488 3.340 3.399 13,049 -0.10(-2.75%)
Mar 29, 2021 3.480 3.495 3.414 3.495 2,939 +0.00(+0.00%)
Mar 26, 2021 3.495 3.577 3.443 3.495 10,803 -0.01(-0.21%)
Mar 25, 2021 3.421 3.643 3.377 3.502 8,094 -0.03(-0.84%)
Mar 24, 2021 3.539 3.702 3.517 3.532 14,853 -0.04(-1.04%)
Mar 23, 2021 3.591 3.591 3.473 3.569 11,915 +0.10(+2.77%)
Mar 22, 2021 3.621 3.621 3.473 3.473 12,817 -0.15(-4.09%)
Mar 19, 2021 3.680 3.680 3.569 3.621 3,241 +0.10(+2.95%)
Mar 18, 2021 3.516 3.532 3.473 3.517 10,567 -0.06(-1.66%)
Mar 17, 2021 3.562 3.584 3.510 3.577 4,104 -0.01(-0.21%)
Mar 16, 2021 3.599 3.684 3.554 3.584 9,441 -0.01(-0.41%)
Mar 15, 2021 3.902 3.902 3.554 3.599 46,017 +0.04(+1.25%)
Mar 12, 2021 3.554 3.554 3.502 3.554 17,691 +0.06(+1.69%)
Mar 11, 2021 3.562 3.643 3.495 3.495 6,798 -0.06(-1.67%)
Mar 10, 2021 3.628 3.850 3.406 3.554 111,414 -0.05(-1.44%)
Mar 09, 2021 3.458 3.665 3.391 3.606 26,168 +0.17(+4.96%)
Mar 08, 2021 3.443 3.443 3.377 3.436 9,703 -0.01(-0.22%)
Mar 05, 2021 3.228 3.443 3.228 3.443 12,829 +0.26(+8.14%)
Mar 04, 2021 3.465 3.465 2.992 3.184 24,530 -0.22(-6.52%)
Mar 03, 2021 3.369 3.539 3.362 3.406 7,850 -0.01(-0.22%)
Mar 02, 2021 3.554 3.554 3.147 3.414 34,310 -0.19(-5.34%)
Mar 01, 2021 3.628 3.665 3.577 3.606 6,910 -0.02(-0.61%)
Feb 26, 2021 3.725 3.776 3.539 3.628 63,742 -0.10(-2.58%)
Feb 25, 2021 3.628 3.935 3.580 3.725 115,506 -0.04(-1.18%)
Feb 24, 2021 3.584 3.936 3.579 3.769 50,140 +0.01(+0.30%)
Feb 23, 2021 3.621 3.762 3.577 3.758 26,554 -0.11(-2.78%)
Feb 22, 2021 3.591 3.954 3.591 3.865 37,826 +0.18(+4.92%)
Feb 19, 2021 3.614 3.933 3.591 3.684 7,832 +0.05(+1.46%)
Feb 18, 2021 3.776 3.901 3.631 3.631 13,134 -0.24(-6.15%)
Feb 17, 2021 3.969 4.044 3.843 3.869 37,247 -0.20(-5.00%)
Feb 16, 2021 3.658 4.073 3.658 4.073 29,923 +0.41(+11.11%)
Feb 12, 2021 3.680 3.813 3.591 3.665 29,305 -0.10(-2.75%)
Feb 11, 2021 3.910 4.087 3.762 3.769 21,577 -0.22(-5.57%)
Feb 10, 2021 3.932 4.162 3.710 3.991 111,938 +0.16(+4.05%)
Feb 09, 2021 3.858 3.922 3.747 3.836 38,749 +0.11(+2.98%)
Feb 08, 2021 3.791 3.969 3.673 3.725 91,047 +0.07(+2.03%)
Feb 05, 2021 3.539 3.873 3.421 3.651 153,818 +0.24(+7.17%)
Feb 04, 2021 3.391 3.562 3.391 3.406 15,896 -0.03(-0.83%)
Feb 03, 2021 3.488 3.488 3.396 3.435 7,854 +0.08(+2.44%)
Feb 02, 2021 3.391 3.495 3.353 3.353 24,195 -0.02(-0.70%)
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.