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 (%)
Jul 31, 2020 3.110 3.317 3.110 3.310 6,617 +0.20(+6.43%)
Jul 30, 2020 3.177 3.177 3.080 3.110 6,648 +0.00(+0.00%)
Jul 29, 2020 3.228 3.228 3.110 3.110 10,896 -0.11(-3.45%)
Jul 28, 2020 3.365 3.365 3.221 3.221 8,715 -0.07(-2.25%)
Jul 27, 2020 3.465 3.465 3.214 3.295 14,224 -0.12(-3.42%)
Jul 24, 2020 3.406 3.495 3.365 3.412 19,581 +0.08(+2.39%)
Jul 23, 2020 3.539 3.599 3.332 3.332 30,915 -0.30(-8.16%)
Jul 22, 2020 3.665 4.650 3.577 3.628 296,084 +0.14(+4.08%)
Jul 21, 2020 3.533 3.554 3.443 3.486 7,869 -0.05(-1.30%)
Jul 20, 2020 3.488 3.554 3.488 3.532 1,218 +0.04(+1.27%)
Jul 17, 2020 3.591 3.591 3.473 3.488 2,565 -0.10(-2.89%)
Jul 16, 2020 3.614 3.628 3.591 3.591 1,322 +0.04(+1.04%)
Jul 15, 2020 3.554 3.554 3.554 3.554 937 -0.10(-2.64%)
Jul 14, 2020 3.651 3.702 3.628 3.651 5,974 +0.02(+0.51%)
Jul 13, 2020 3.509 3.672 3.509 3.632 5,622 +0.15(+4.36%)
Jul 10, 2020 3.725 3.725 3.480 3.480 3,376 -0.27(-7.21%)
Jul 09, 2020 3.751 3.751 3.751 3.751 532 +0.00(+0.00%)
Jul 08, 2020 3.751 3.751 3.751 3.751 852 +0.03(+0.90%)
Jul 07, 2020 3.717 3.717 3.717 3.717 653 +0.01(+0.20%)
Jul 06, 2020 3.799 3.799 3.702 3.710 6,359 -0.09(-2.43%)
Jul 02, 2020 3.806 3.806 3.719 3.802 2,835 -0.01(-0.29%)
Jul 01, 2020 3.813 3.813 3.813 3.813 781 +0.00(+0.00%)
Jun 30, 2020 3.762 3.813 3.717 3.813 3,555 +0.09(+2.39%)
Jun 29, 2020 3.751 3.806 3.717 3.725 3,420 -0.01(-0.40%)
Jun 26, 2020 3.702 3.799 3.702 3.739 3,781 +0.00(+0.00%)
Jun 25, 2020 3.784 3.784 3.702 3.739 9,161 +0.02(+0.50%)
Jun 24, 2020 3.754 3.754 3.702 3.721 4,012 -0.23(-5.71%)
Jun 23, 2020 3.947 3.947 3.925 3.946 1,993 -0.07(-1.68%)
Jun 22, 2020 3.747 4.124 3.747 4.013 13,045 -0.10(-2.52%)
Jun 19, 2020 4.295 4.421 4.117 4.117 4,456 -0.13(-2.97%)
Jun 18, 2020 4.336 4.336 4.228 4.243 2,835 +0.01(+0.35%)
Jun 17, 2020 4.221 4.228 4.128 4.228 3,223 -0.01(-0.12%)
Jun 16, 2020 4.339 4.339 4.195 4.233 4,710 -0.06(-1.43%)
Jun 15, 2020 4.569 4.569 4.184 4.295 1,690 -0.06(-1.36%)
Jun 12, 2020 4.354 4.554 4.354 4.354 5,536 -0.29(-6.22%)
Jun 11, 2020 4.591 4.643 4.443 4.643 3,003 +0.04(+0.97%)
Jun 10, 2020 4.517 4.615 4.443 4.598 6,761 +0.04(+0.81%)
Jun 09, 2020 4.510 4.628 4.510 4.561 2,182 -0.09(-1.91%)
Jun 08, 2020 4.858 4.858 4.561 4.650 3,802 -0.07(-1.58%)
Jun 05, 2020 4.917 5.035 4.539 4.725 4,591 -0.19(-3.83%)
Jun 04, 2020 4.517 4.913 4.517 4.913 2,290 +0.43(+9.67%)
Jun 03, 2020 4.850 4.850 4.480 4.480 3,715 -0.03(-0.66%)
Jun 02, 2020 4.613 4.654 4.473 4.510 4,615 -0.16(-3.33%)
Jun 01, 2020 4.732 4.743 4.665 4.665 2,926 +0.11(+2.44%)
May 29, 2020 4.813 4.813 4.554 4.554 1,755 -0.25(-5.17%)
May 28, 2020 5.006 5.006 4.791 4.802 2,975 -0.24(-4.72%)
May 27, 2020 5.039 5.040 5.039 5.040 2,760 -0.05(-1.01%)
May 26, 2020 5.165 5.165 5.092 5.092 2,875 +0.13(+2.52%)
May 22, 2020 4.819 4.966 4.760 4.966 3,523 +0.31(+6.75%)
May 21, 2020 4.664 5.165 4.612 4.652 10,964 +0.04(+0.87%)
May 20, 2020 4.184 4.627 4.184 4.612 14,779 +0.11(+2.46%)
May 19, 2020 4.280 4.501 4.154 4.501 3,237 +0.45(+11.11%)
May 18, 2020 4.206 4.206 4.051 4.051 6,206 -0.15(-3.62%)
May 15, 2020 3.985 4.501 3.985 4.203 5,691 +0.06(+1.54%)
May 14, 2020 4.254 4.254 4.095 4.140 1,307 -0.12(-2.86%)
May 13, 2020 4.261 4.261 4.261 4.261 593 +0.04(+1.00%)
May 12, 2020 4.273 4.304 4.210 4.219 3,637 -0.10(-2.26%)
May 11, 2020 4.081 4.317 4.022 4.317 3,104 +0.00(+0.00%)
May 08, 2020 3.992 4.317 3.974 4.317 10,570 +0.35(+8.74%)
May 07, 2020 3.970 3.970 3.944 3.970 1,782 +0.27(+7.17%)
May 06, 2020 3.911 4.022 3.704 3.704 4,787 +0.01(+0.20%)
May 05, 2020 4.190 4.190 3.690 3.697 11,162 -0.24(-6.00%)
May 04, 2020 3.704 3.933 3.704 3.933 3,287 -0.15(-3.62%)
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.