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 (%)
Jun 30, 2009 8.307 8.374 8.285 8.285 9,570 -0.15(-1.75%)
Jun 29, 2009 8.359 8.435 8.336 8.433 4,866 +0.11(+1.33%)
Jun 26, 2009 8.322 8.322 8.322 8.322 324 -0.04(-0.52%)
Jun 25, 2009 8.612 8.615 8.365 8.365 13,788 +0.00(+0.02%)
Jun 24, 2009 8.325 8.639 8.325 8.364 6,852 +0.03(+0.41%)
Jun 23, 2009 8.325 8.538 8.322 8.330 12,328 -0.04(-0.46%)
Jun 22, 2009 8.368 8.383 8.368 8.368 2,919 +0.01(+0.11%)
Jun 19, 2009 8.476 8.497 8.359 8.359 6,641 -0.12(-1.38%)
Jun 18, 2009 8.439 8.538 8.322 8.476 17,519 -0.01(-0.14%)
Jun 17, 2009 8.538 8.538 8.488 8.488 5,139 -0.03(-0.41%)
Jun 16, 2009 8.384 8.544 8.368 8.522 9,100 +0.03(+0.36%)
Jun 15, 2009 8.522 8.538 8.399 8.492 19,706 -0.06(-0.72%)
Jun 12, 2009 8.624 8.691 8.421 8.553 9,882 -0.07(-0.82%)
Jun 11, 2009 8.630 8.646 8.600 8.624 10,381 +0.13(+1.56%)
Jun 10, 2009 8.507 8.610 8.331 8.492 4,866 +0.12(+1.44%)
Jun 09, 2009 8.522 8.749 8.350 8.371 18,629 -0.14(-1.59%)
Jun 08, 2009 8.741 8.741 8.476 8.507 13,756 -0.35(-4.00%)
Jun 05, 2009 8.923 8.923 8.726 8.862 11,640 -0.06(-0.69%)
Jun 04, 2009 8.723 8.923 8.630 8.923 12,896 +0.20(+2.30%)
Jun 03, 2009 8.630 8.754 8.476 8.723 10,317 -0.04(-0.42%)
Jun 02, 2009 8.821 8.821 8.572 8.760 3,244 -0.10(-1.15%)
Jun 01, 2009 8.821 8.862 8.322 8.861 17,681 +0.42(+4.93%)
May 29, 2009 8.137 8.461 8.109 8.445 17,600 +0.31(+3.79%)
May 28, 2009 8.017 8.137 8.017 8.137 6,488 +0.06(+0.76%)
May 27, 2009 8.445 8.445 8.020 8.076 13,421 -0.39(-4.64%)
May 22, 2009 8.470 8.469 8.469 8.469 13,626 +0.04(+0.46%)
May 21, 2009 8.544 8.661 8.350 8.430 82,312 -0.02(-0.25%)
May 20, 2009 8.578 8.578 8.368 8.452 28,394 -0.23(-2.70%)
May 19, 2009 8.590 8.766 8.368 8.686 36,346 -0.02(-0.24%)
May 18, 2009 8.467 8.707 8.402 8.707 9,775 +0.07(+0.86%)
May 15, 2009 8.966 9.070 8.633 8.633 41,547 -0.55(-5.94%)
May 14, 2009 8.815 9.179 8.815 9.179 8,110 +0.36(+4.13%)
May 13, 2009 8.791 9.247 8.791 8.815 8,759 -0.55(-5.92%)
May 12, 2009 9.093 9.555 9.093 9.370 6,650 +0.35(+3.93%)
May 11, 2009 9.401 9.407 9.016 9.016 8,435 -0.66(-6.85%)
May 08, 2009 9.247 9.678 9.204 9.678 10,735 +0.59(+6.55%)
May 07, 2009 8.707 9.293 8.677 9.083 7,786 +0.41(+4.73%)
May 06, 2009 8.507 8.674 8.507 8.674 8,597 +0.12(+1.44%)
May 05, 2009 8.375 8.584 8.375 8.550 10,709 -0.08(-0.93%)
May 04, 2009 8.630 8.630 8.533 8.630 28,543 +0.22(+2.56%)
May 01, 2009 8.544 8.707 8.399 8.415 9,337 -0.03(-0.38%)
Apr 30, 2009 8.544 8.642 8.410 8.447 4,337 -0.11(-1.24%)
Apr 29, 2009 8.445 8.646 8.445 8.553 1,622 +0.09(+1.06%)
Apr 28, 2009 8.140 8.689 8.140 8.464 14,729 -0.09(-1.04%)
Apr 27, 2009 8.331 8.553 8.328 8.553 8,149 +0.20(+2.43%)
Apr 24, 2009 8.618 8.618 8.350 8.350 3,406 +0.03(+0.34%)
Apr 23, 2009 8.347 8.356 8.322 8.322 6,034 -0.02(-0.19%)
Apr 22, 2009 8.328 8.584 8.322 8.338 11,777 +0.01(+0.15%)
Apr 21, 2009 8.507 8.908 8.322 8.325 13,204 -0.03(-0.33%)
Apr 20, 2009 8.633 8.633 8.353 8.353 8,759 -0.15(-1.81%)
Apr 17, 2009 8.476 8.584 8.399 8.507 24,355 -0.08(-0.90%)
Apr 16, 2009 8.744 8.744 8.584 8.584 6,005 +0.07(+0.87%)
Apr 15, 2009 8.153 8.760 7.952 8.510 32,884 +0.34(+4.19%)
Apr 14, 2009 8.145 8.334 8.014 8.168 5,022 -0.08(-0.97%)
Apr 13, 2009 8.476 8.996 8.165 8.248 16,092 -0.38(-4.43%)
Apr 09, 2009 9.108 9.108 8.476 8.630 17,843 -0.01(-0.07%)
Apr 08, 2009 8.553 8.695 8.291 8.637 16,611 +0.01(+0.07%)
Apr 07, 2009 8.630 8.792 8.630 8.630 6,650 -0.20(-2.27%)
Apr 06, 2009 8.476 8.939 8.476 8.831 8,412 +0.20(+2.32%)
Apr 03, 2009 8.322 8.749 8.319 8.630 2,919 +0.31(+3.70%)
Apr 02, 2009 8.322 8.322 8.322 8.322 973 +0.00(+0.00%)
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.