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 (%)
Sep 30, 2016 4.427 4.437 4.354 4.354 4,024 -0.11(-2.57%)
Sep 29, 2016 4.437 4.562 4.437 4.468 7,367 +0.08(+1.78%)
Sep 28, 2016 4.693 4.750 4.239 4.390 34,183 -0.22(-4.87%)
Sep 27, 2016 4.651 4.919 4.615 4.615 17,345 -0.03(-0.56%)
Sep 26, 2016 4.610 4.666 4.610 4.641 6,142 +0.08(+1.65%)
Sep 23, 2016 4.627 4.627 4.522 4.566 5,307 +0.02(+0.51%)
Sep 22, 2016 4.667 4.667 4.465 4.542 11,592 -0.08(-1.79%)
Sep 21, 2016 4.615 4.625 4.459 4.625 10,253 +0.02(+0.34%)
Sep 20, 2016 4.314 4.822 4.314 4.610 53,711 +0.35(+8.15%)
Sep 19, 2016 4.273 4.313 4.233 4.262 7,698 +0.03(+0.67%)
Sep 16, 2016 4.216 4.393 4.216 4.234 41,183 -0.04(-1.03%)
Sep 15, 2016 4.236 4.314 4.236 4.278 19,399 +0.05(+1.23%)
Sep 14, 2016 4.459 4.459 4.216 4.226 35,230 -0.21(-4.79%)
Sep 13, 2016 4.615 4.620 4.439 4.439 10,890 -0.20(-4.36%)
Sep 12, 2016 4.555 4.641 4.555 4.641 4,911 +0.09(+2.05%)
Sep 09, 2016 4.620 4.620 4.537 4.548 4,913 +0.01(+0.11%)
Sep 08, 2016 4.620 4.698 4.542 4.542 20,621 -0.03(-0.57%)
Sep 07, 2016 4.522 4.594 4.522 4.568 6,396 +0.04(+0.80%)
Sep 06, 2016 4.537 4.581 4.490 4.532 10,140 -0.05(-1.13%)
Sep 02, 2016 4.641 4.584 4.584 4.584 1,928 +0.01(+0.11%)
Sep 01, 2016 4.537 4.672 4.496 4.579 12,007 +0.02(+0.34%)
Aug 31, 2016 4.630 4.630 4.511 4.563 8,059 -0.10(-2.22%)
Aug 30, 2016 4.734 4.782 4.615 4.667 18,843 -0.03(-0.66%)
Aug 29, 2016 4.822 4.822 4.698 4.698 44,799 +0.04(+0.91%)
Aug 26, 2016 4.558 4.831 4.558 4.656 54,437 +0.06(+1.35%)
Aug 25, 2016 4.617 4.617 4.568 4.594 1,259 -0.04(-0.78%)
Aug 24, 2016 4.749 4.749 4.552 4.630 6,947 +0.05(+1.01%)
Aug 23, 2016 4.527 4.676 4.527 4.583 11,012 +0.06(+1.25%)
Aug 22, 2016 4.774 4.774 4.527 4.527 9,216 -0.18(-3.84%)
Aug 19, 2016 4.795 4.892 4.645 4.707 6,236 -0.08(-1.62%)
Aug 18, 2016 4.776 4.829 4.776 4.785 5,014 +0.04(+0.76%)
Aug 17, 2016 4.878 5.004 4.377 4.749 24,961 -0.19(-3.87%)
Aug 16, 2016 5.017 5.239 4.940 4.940 58,765 -0.08(-1.54%)
Aug 12, 2016 5.265 5.265 5.002 5.017 681 -0.05(-1.02%)
Aug 11, 2016 5.007 5.177 5.007 5.069 5,136 +0.06(+1.24%)
Aug 10, 2016 5.027 5.027 5.007 5.007 1,269 -0.09(-1.82%)
Aug 09, 2016 4.921 5.100 4.776 5.100 27,859 -0.09(-1.69%)
Aug 08, 2016 4.826 5.187 4.522 5.187 86,245 +0.45(+9.48%)
Aug 05, 2016 4.635 4.898 4.573 4.738 66,205 +0.25(+5.64%)
Aug 03, 2016 4.754 4.754 4.362 4.485 296 -0.09(-1.92%)
Aug 02, 2016 4.687 4.826 4.516 4.573 22,130 -0.10(-2.10%)
Aug 01, 2016 4.945 4.965 4.609 4.671 67,718 -0.24(-4.84%)
Jul 29, 2016 4.950 4.991 4.893 4.909 16,214 -0.10(-1.96%)
Jul 28, 2016 5.058 5.151 5.002 5.007 8,330 -0.01(-0.21%)
Jul 27, 2016 5.058 5.156 5.012 5.017 14,582 -0.01(-0.16%)
Jul 26, 2016 5.026 5.199 5.025 5.025 6,745 -0.00(-0.00%)
Jul 25, 2016 5.076 5.179 5.008 5.025 8,231 -0.14(-2.68%)
Jul 22, 2016 5.207 5.207 5.146 5.164 1,367 -0.01(-0.19%)
Jul 21, 2016 5.061 5.174 5.061 5.174 3,707 +0.14(+2.85%)
Jul 20, 2016 5.302 5.338 5.030 5.030 12,391 +0.04(+0.72%)
Jul 19, 2016 5.112 5.112 4.989 4.994 7,040 +0.02(+0.41%)
Jul 18, 2016 5.015 5.015 4.928 4.974 5,300 -0.03(-0.51%)
Jul 15, 2016 5.122 5.122 4.958 4.999 10,851 -0.06(-1.22%)
Jul 14, 2016 5.199 5.307 5.010 5.061 11,371 -0.29(-5.46%)
Jul 13, 2016 5.338 5.651 5.174 5.353 37,914 +0.08(+1.55%)
Jul 12, 2016 5.256 5.369 5.003 5.271 15,828 +0.25(+5.01%)
Jul 11, 2016 5.302 5.509 4.962 5.020 16,809 -0.33(-6.23%)
Jul 08, 2016 5.230 5.128 5.128 5.353 26,148 +0.23(+4.40%)
Jul 07, 2016 5.358 5.467 5.076 5.128 20,487 -0.25(-4.67%)
Jul 06, 2016 5.256 5.384 5.256 5.379 4,460 +0.28(+5.53%)
Jul 05, 2016 5.404 5.481 4.989 5.097 18,261 -0.37(-6.84%)
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.