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, 2016 5.600 5.687 5.280 5.579 35,794 +0.14(+2.56%)
Jun 29, 2016 5.718 5.744 5.399 5.440 17,868 -0.21(-3.70%)
Jun 28, 2016 5.296 5.759 5.296 5.649 31,895 +0.52(+10.05%)
Jun 27, 2016 5.226 5.354 5.056 5.133 19,831 +0.09(+1.83%)
Jun 24, 2016 5.005 5.220 4.753 5.041 34,195 +0.04(+0.72%)
Jun 23, 2016 5.287 5.403 4.871 5.005 21,696 +0.11(+2.31%)
Jun 22, 2016 5.128 5.128 4.823 4.892 4,782 -0.26(-5.03%)
Jun 21, 2016 5.338 5.528 5.126 5.151 8,349 -0.05(-0.94%)
Jun 20, 2016 4.599 5.283 4.599 5.200 12,337 +0.58(+12.56%)
Jun 17, 2016 4.327 4.753 4.307 4.620 49,241 +0.30(+6.89%)
Jun 16, 2016 4.266 4.414 4.225 4.322 17,484 +0.10(+2.43%)
Jun 15, 2016 4.317 4.507 4.137 4.219 19,925 -0.03(-0.60%)
Jun 14, 2016 4.379 4.379 4.240 4.245 2,333 -0.17(-3.95%)
Jun 13, 2016 4.610 4.610 4.209 4.420 30,459 -0.11(-2.49%)
Jun 10, 2016 4.702 4.702 4.533 4.533 1,835 -0.19(-4.02%)
Jun 09, 2016 4.763 4.792 4.676 4.722 8,548 +0.02(+0.33%)
Jun 08, 2016 4.717 5.051 4.640 4.707 45,859 +0.10(+2.23%)
Jun 07, 2016 4.183 4.656 4.183 4.604 34,088 +0.47(+11.43%)
Jun 06, 2016 5.215 5.739 3.983 4.132 12,300 +0.06(+1.39%)
Jun 03, 2016 4.024 4.106 3.932 4.076 29,379 +0.19(+4.96%)
Jun 02, 2016 3.860 3.991 3.860 3.883 1,194 +0.02(+0.60%)
Jun 01, 2016 3.834 3.901 3.824 3.860 4,622 +0.01(+0.13%)
May 31, 2016 4.029 4.029 3.855 3.855 8,661 -0.09(-2.34%)
May 27, 2016 4.024 3.947 3.947 3.947 6,623 -0.02(-0.52%)
May 26, 2016 4.009 4.050 3.896 3.968 23,738 -0.06(-1.38%)
May 25, 2016 4.059 4.064 3.858 4.023 26,723 -0.05(-1.11%)
May 24, 2016 4.075 4.085 3.987 4.068 3,612 +0.04(+0.97%)
May 23, 2016 4.167 4.259 4.029 4.029 15,972 -0.11(-2.58%)
May 20, 2016 4.343 4.376 3.993 4.136 56,053 -0.20(-4.68%)
May 19, 2016 4.320 4.387 4.320 4.339 10,760 -0.01(-0.27%)
May 18, 2016 4.462 4.542 4.340 4.351 6,814 +0.03(+0.59%)
May 17, 2016 4.368 4.524 4.320 4.325 26,133 -0.06(-1.29%)
May 16, 2016 4.397 4.673 4.376 4.382 19,247 -0.01(-0.12%)
May 13, 2016 4.443 4.566 4.382 4.387 35,618 -0.05(-1.04%)
May 12, 2016 4.673 4.673 4.356 4.433 16,799 -0.26(-5.56%)
May 11, 2016 4.760 4.899 4.597 4.694 33,531 +0.09(+1.95%)
May 10, 2016 4.991 5.126 4.351 4.604 70,506 -0.28(-5.81%)
May 09, 2016 5.226 5.226 4.888 4.888 57,424 -0.09(-1.85%)
May 06, 2016 5.114 5.216 4.980 4.980 20,028 -0.01(-0.21%)
May 05, 2016 5.272 5.272 4.955 4.991 27,249 -0.32(-5.98%)
May 04, 2016 5.313 5.323 5.221 5.308 7,894 +0.08(+1.47%)
May 03, 2016 5.436 5.436 5.146 5.231 3,258 -0.14(-2.57%)
May 02, 2016 5.472 5.631 5.349 5.370 3,369 -0.10(-1.87%)
Apr 29, 2016 5.549 5.549 5.324 5.472 2,893 -0.10(-1.84%)
Apr 28, 2016 5.380 5.615 5.231 5.574 33,061 +0.16(+2.93%)
Apr 27, 2016 4.940 5.492 4.940 5.416 43,850 +0.44(+8.74%)
Apr 26, 2016 4.868 4.980 4.812 4.980 10,076 +0.12(+2.52%)
Apr 25, 2016 4.893 4.893 4.771 4.858 27,482 -0.06(-1.14%)
Apr 22, 2016 4.745 4.934 4.521 4.914 42,824 +0.10(+2.12%)
Apr 21, 2016 4.577 4.926 4.495 4.812 28,369 +0.07(+1.51%)
Apr 20, 2016 4.904 4.913 4.708 4.740 30,876 -0.18(-3.74%)
Apr 19, 2016 4.858 4.955 4.720 4.924 32,106 +0.22(+4.59%)
Apr 18, 2016 4.904 4.904 4.607 4.708 33,672 -0.02(-0.36%)
Apr 15, 2016 4.827 4.853 4.403 4.725 35,630 +0.00(+0.00%)
Apr 14, 2016 4.776 4.888 4.648 4.725 35,933 -0.01(-0.11%)
Apr 13, 2016 4.853 4.934 4.684 4.730 30,307 -0.08(-1.70%)
Apr 12, 2016 4.618 4.980 4.470 4.812 51,718 +0.34(+7.64%)
Apr 11, 2016 4.470 4.679 4.418 4.470 41,233 -0.02(-0.55%)
Apr 08, 2016 4.367 4.587 4.342 4.495 35,953 +0.15(+3.53%)
Apr 07, 2016 4.311 4.418 4.311 4.342 20,273 +0.01(+0.18%)
Apr 06, 2016 4.138 4.332 4.138 4.334 16,229 +0.04(+1.01%)
Apr 05, 2016 4.301 4.337 4.245 4.291 20,162 +0.03(+0.81%)
Apr 04, 2016 4.229 4.267 4.194 4.256 4,610 +0.07(+1.62%)
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.