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 )

8.130 -0.320 (-3.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jul 31, 2009 7.413 7.456 7.357 7.360 19,599 -0.04(-0.50%)
Jul 30, 2009 7.545 7.545 7.354 7.397 14,275 +0.05(+0.63%)
Jul 29, 2009 7.397 7.428 7.305 7.351 97,006 -0.05(-0.62%)
Jul 28, 2009 7.548 7.548 7.277 7.397 12,987 +0.00(+0.00%)
Jul 27, 2009 7.397 7.552 7.388 7.397 19,044 +0.08(+1.05%)
Jul 24, 2009 7.391 7.675 7.320 7.320 73,257 -0.08(-1.04%)
Jul 23, 2009 7.185 7.397 7.185 7.397 21,438 +0.12(+1.60%)
Jul 22, 2009 7.222 7.281 7.120 7.281 5,839 +0.19(+2.66%)
Jul 21, 2009 7.083 7.243 7.083 7.092 16,877 +0.00(+0.04%)
Jul 20, 2009 7.367 7.367 7.089 7.089 29,471 -0.03(-0.43%)
Jul 17, 2009 7.425 7.425 7.120 7.120 2,271 -0.25(-3.35%)
Jul 16, 2009 7.095 7.367 7.095 7.367 10,609 +0.05(+0.63%)
Jul 15, 2009 6.997 7.567 6.972 7.320 34,299 +0.32(+4.63%)
Jul 14, 2009 7.092 7.169 6.981 6.997 27,739 -0.13(-1.82%)
Jul 13, 2009 7.397 7.397 7.117 7.126 6,144 -0.27(-3.67%)
Jul 10, 2009 7.475 7.475 7.151 7.397 18,833 -0.17(-2.24%)
Jul 09, 2009 7.706 7.706 7.475 7.567 28,576 -0.15(-1.93%)
Jul 08, 2009 8.051 8.125 7.706 7.716 25,111 -0.31(-3.83%)
Jul 07, 2009 8.017 8.023 8.014 8.023 5,515 -0.07(-0.88%)
Jul 06, 2009 8.248 8.538 8.091 8.094 11,014 -0.12(-1.46%)
Jul 02, 2009 8.285 8.344 8.214 8.214 6,488 -0.09(-1.04%)
Jul 01, 2009 8.362 8.362 8.288 8.301 2,271 +0.02(+0.19%)
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%)
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.