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 )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 5.385 5.385 4.827 4.827 17,680 -0.57(-10.53%)
Sep 29, 2015 5.753 5.753 5.395 5.395 20,339 -0.19(-3.33%)
Sep 28, 2015 5.586 5.772 5.581 5.581 3,662 -0.13(-2.25%)
Sep 25, 2015 5.792 5.865 5.597 5.709 11,153 +0.11(+1.91%)
Sep 24, 2015 5.792 6.079 5.468 5.602 154,282 -0.03(-0.46%)
Sep 23, 2015 5.627 5.663 5.627 5.628 3,735 -0.02(-0.32%)
Sep 22, 2015 5.695 5.831 5.427 5.646 96,594 -0.05(-0.85%)
Sep 21, 2015 5.690 5.695 5.544 5.695 3,276 -0.00(-0.09%)
Sep 18, 2015 5.841 5.928 5.501 5.700 25,025 -0.14(-2.42%)
Sep 17, 2015 5.797 5.841 5.505 5.841 48,371 +0.11(+1.87%)
Sep 16, 2015 5.720 5.785 5.719 5.734 6,451 -0.11(-1.92%)
Sep 14, 2015 5.753 5.943 5.753 5.846 193 -0.03(-0.48%)
Sep 11, 2015 5.904 5.904 5.874 5.874 1,008 -0.03(-0.51%)
Sep 10, 2015 5.975 6.084 5.870 5.904 3,659 +0.03(+0.58%)
Sep 09, 2015 5.797 5.919 5.797 5.870 7,673 -0.15(-2.55%)
Sep 08, 2015 6.113 6.177 5.938 6.023 37,100 -0.21(-3.32%)
Sep 04, 2015 6.016 6.230 6.230 6.230 5,341 -0.00(-0.08%)
Sep 03, 2015 5.914 6.240 5.841 6.235 10,015 +0.40(+6.84%)
Sep 02, 2015 5.841 5.972 5.719 5.836 42,495 -0.03(-0.50%)
Sep 01, 2015 5.690 5.992 5.690 5.865 29,005 +0.03(+0.50%)
Aug 31, 2015 5.690 6.079 5.627 5.836 16,740 +0.01(+0.15%)
Aug 28, 2015 5.651 6.036 5.549 5.827 46,758 +0.30(+5.38%)
Aug 27, 2015 5.106 5.622 4.824 5.529 63,672 +0.32(+6.24%)
Aug 26, 2015 5.059 5.205 4.788 5.205 49,699 +0.32(+6.54%)
Aug 25, 2015 4.357 4.890 4.357 4.885 44,829 +0.70(+16.65%)
Aug 24, 2015 4.348 4.401 3.583 4.188 26,776 -0.44(-9.42%)
Aug 21, 2015 4.551 4.624 4.454 4.624 33,390 -0.24(-4.98%)
Aug 20, 2015 5.176 5.176 4.846 4.866 27,778 -0.15(-2.90%)
Aug 19, 2015 5.360 5.360 4.938 5.011 70,121 -0.42(-7.75%)
Aug 18, 2015 5.669 5.670 5.374 5.432 13,068 -0.24(-4.18%)
Aug 17, 2015 5.752 5.839 5.669 5.669 25,161 -0.15(-2.66%)
Aug 14, 2015 5.815 5.824 5.815 5.824 1,675 -0.07(-1.15%)
Aug 13, 2015 5.810 5.936 5.810 5.892 11,420 +0.05(+0.91%)
Aug 12, 2015 5.766 5.853 5.752 5.839 13,082 -0.01(-0.17%)
Aug 11, 2015 5.723 5.849 5.723 5.849 17,102 +0.10(+1.68%)
Aug 10, 2015 5.805 5.810 5.752 5.752 12,033 -0.01(-0.17%)
Aug 07, 2015 5.776 5.776 5.714 5.761 6,991 +0.01(+0.17%)
Aug 06, 2015 5.742 5.819 5.718 5.752 16,422 -0.08(-1.33%)
Aug 05, 2015 5.819 5.945 5.819 5.829 7,943 -0.03(-0.58%)
Aug 04, 2015 6.008 6.008 5.863 5.863 17,005 -0.11(-1.78%)
Aug 03, 2015 5.989 6.028 5.970 5.970 6,778 -0.05(-0.88%)
Jul 31, 2015 6.023 6.071 6.023 6.023 28,939 -0.02(-0.32%)
Jul 30, 2015 6.047 6.124 6.003 6.042 15,133 +0.08(+1.38%)
Jul 29, 2015 5.897 6.081 5.897 5.960 8,057 -0.15(-2.51%)
Jul 28, 2015 5.864 6.138 5.864 6.114 16,697 +0.26(+4.39%)
Jul 27, 2015 5.811 5.998 5.811 5.856 15,844 +0.03(+0.54%)
Jul 24, 2015 5.902 5.902 5.799 5.825 9,416 -0.17(-2.81%)
Jul 23, 2015 5.965 6.119 5.835 5.994 29,410 +0.16(+2.81%)
Jul 22, 2015 5.791 6.100 5.791 5.830 48,058 +0.02(+0.41%)
Jul 21, 2015 6.032 6.046 5.801 5.806 50,678 -0.23(-3.83%)
Jul 20, 2015 6.061 6.162 6.037 6.037 7,152 -0.09(-1.42%)
Jul 17, 2015 6.027 6.162 6.027 6.124 24,128 +0.03(+0.55%)
Jul 16, 2015 5.974 6.157 5.974 6.090 30,348 +0.11(+1.85%)
Jul 15, 2015 6.201 6.201 5.975 5.979 29,244 -0.13(-2.13%)
Jul 14, 2015 6.114 6.259 5.974 6.109 18,385 -0.06(-0.94%)
Jul 13, 2015 6.186 6.249 6.075 6.167 19,503 -0.06(-1.01%)
Jul 10, 2015 6.312 6.312 6.225 6.230 11,923 -0.03(-0.46%)
Jul 09, 2015 6.182 6.312 6.182 6.259 21,413 +0.13(+2.12%)
Jul 08, 2015 6.263 6.263 5.979 6.129 18,426 +0.00(+0.00%)
Jul 07, 2015 6.095 6.201 6.027 6.129 43,241 -0.13(-2.11%)
Jul 06, 2015 6.543 6.553 6.228 6.261 33,924 -0.42(-6.25%)
Jul 02, 2015 6.634 6.678 6.678 6.678 14,321 -0.06(-0.86%)
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.