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 (%)
Jun 30, 2015 7.087 7.087 6.656 6.777 41,817 +0.03(+0.43%)
Jun 29, 2015 7.106 7.164 6.748 6.748 41,179 -0.50(-6.88%)
Jun 26, 2015 7.474 7.474 7.242 7.246 19,836 -0.06(-0.81%)
Jun 25, 2015 7.353 7.358 7.243 7.305 9,961 -0.04(-0.59%)
Jun 24, 2015 7.315 7.358 7.262 7.349 10,341 +0.09(+1.21%)
Jun 23, 2015 7.103 7.339 7.103 7.261 23,015 +0.16(+2.22%)
Jun 22, 2015 7.527 7.527 6.988 7.103 68,678 -0.58(-7.58%)
Jun 19, 2015 8.229 8.229 7.459 7.685 29,080 -0.63(-7.55%)
Jun 18, 2015 8.321 8.359 8.205 8.313 7,559 -0.08(-0.96%)
Jun 17, 2015 8.350 8.393 8.287 8.393 16,926 +0.16(+1.99%)
Jun 16, 2015 8.287 8.378 8.152 8.229 17,997 -0.11(-1.33%)
Jun 15, 2015 8.442 8.485 8.205 8.340 14,713 -0.20(-2.37%)
Jun 12, 2015 8.634 8.662 8.436 8.542 24,989 -0.11(-1.28%)
Jun 11, 2015 8.778 8.778 8.653 8.653 7,013 -0.13(-1.43%)
Jun 10, 2015 8.807 8.850 8.778 8.778 9,614 -0.03(-0.38%)
Jun 09, 2015 8.778 8.845 8.778 8.812 3,883 -0.03(-0.38%)
Jun 08, 2015 8.845 8.855 8.845 8.845 25,930 -0.00(-0.03%)
Jun 05, 2015 8.797 8.855 8.778 8.848 5,307 -0.03(-0.35%)
Jun 04, 2015 8.807 8.927 8.807 8.879 10,431 +0.07(+0.82%)
Jun 03, 2015 8.783 8.932 8.783 8.807 5,836 -0.10(-1.08%)
Jun 02, 2015 8.898 8.937 8.807 8.903 4,336 +0.01(+0.11%)
Jun 01, 2015 8.951 8.951 8.778 8.893 7,339 -0.10(-1.12%)
May 29, 2015 8.956 9.067 8.956 8.994 11,603 -0.13(-1.38%)
May 28, 2015 9.004 9.120 8.879 9.120 2,321 -0.02(-0.22%)
May 27, 2015 9.188 9.188 9.083 9.140 11,846 +0.02(+0.21%)
May 26, 2015 8.972 9.121 8.780 9.121 10,915 +0.06(+0.69%)
May 22, 2015 9.035 9.059 9.059 9.059 7,711 +0.37(+4.31%)
May 21, 2015 8.948 8.948 8.608 8.684 29,520 -0.31(-3.47%)
May 20, 2015 9.121 9.212 8.924 8.996 9,381 -0.22(-2.34%)
May 19, 2015 9.044 9.255 9.044 9.212 6,932 +0.13(+1.43%)
May 18, 2015 9.126 9.234 9.032 9.083 7,665 -0.18(-1.92%)
May 15, 2015 8.924 9.260 8.924 9.260 4,185 +0.31(+3.49%)
May 14, 2015 9.356 9.356 8.948 8.948 6,640 -0.33(-3.52%)
May 13, 2015 9.054 9.327 9.054 9.275 9,130 +0.21(+2.36%)
May 12, 2015 8.891 9.061 8.891 9.061 3,180 +0.06(+0.72%)
May 11, 2015 9.178 9.212 8.914 8.996 4,608 -0.18(-1.99%)
May 08, 2015 9.400 9.452 8.766 9.178 24,012 -0.24(-2.50%)
May 07, 2015 9.571 9.571 9.394 9.414 5,814 -0.00(-0.05%)
May 06, 2015 9.596 9.596 9.418 9.418 5,500 -0.11(-1.12%)
May 05, 2015 9.380 9.644 9.371 9.525 8,753 +0.15(+1.60%)
May 04, 2015 9.601 9.865 9.318 9.375 13,238 -0.24(-2.54%)
May 01, 2015 10.07 10.36 9.620 9.620 12,411 -0.34(-3.37%)
Apr 30, 2015 10.40 10.40 9.596 9.956 20,589 -0.29(-2.86%)
Apr 29, 2015 10.24 10.43 10.23 10.25 10,796 -0.01(-0.09%)
Apr 28, 2015 10.29 10.36 10.25 10.26 4,322 +0.01(+0.13%)
Apr 27, 2015 10.47 10.47 10.22 10.24 7,928 -0.26(-2.46%)
Apr 24, 2015 10.49 10.50 10.17 10.50 5,114 +0.22(+2.19%)
Apr 23, 2015 10.21 10.49 10.17 10.28 8,191 +0.08(+0.77%)
Apr 22, 2015 10.31 10.31 10.17 10.20 11,026 +0.03(+0.26%)
Apr 21, 2015 10.26 10.34 10.17 10.17 7,963 -0.09(-0.89%)
Apr 20, 2015 10.28 10.52 10.26 10.26 9,553 -0.02(-0.19%)
Apr 17, 2015 10.18 10.48 10.05 10.28 8,630 +0.00(+0.00%)
Apr 16, 2015 10.24 10.50 10.18 10.28 8,289 -0.08(-0.72%)
Apr 15, 2015 10.53 10.53 10.31 10.36 21,070 -0.14(-1.33%)
Apr 14, 2015 10.55 10.55 10.31 10.50 8,856 -0.05(-0.45%)
Apr 13, 2015 10.75 10.76 10.54 10.55 13,140 -0.12(-1.12%)
Apr 10, 2015 10.34 10.80 10.34 10.67 7,482 +0.51(+4.99%)
Apr 09, 2015 10.46 10.52 10.15 10.16 10,201 -0.33(-3.10%)
Apr 08, 2015 10.11 10.52 10.11 10.48 7,946 +0.28(+2.72%)
Apr 07, 2015 10.02 10.30 9.924 10.21 7,348 +0.14(+1.43%)
Apr 06, 2015 9.929 10.15 9.881 10.06 10,235 +0.25(+2.58%)
Apr 02, 2015 9.814 9.810 9.810 9.810 5,438 +0.21(+2.14%)
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.