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 )

8.200 +0.100 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 29, 2016 5.556 5.556 5.330 5.479 2,889 -0.10(-1.84%)
Apr 28, 2016 5.387 5.622 5.238 5.581 33,019 +0.16(+2.93%)
Apr 27, 2016 4.946 5.499 4.946 5.422 43,795 +0.44(+8.74%)
Apr 26, 2016 4.874 4.987 4.818 4.987 10,063 +0.12(+2.52%)
Apr 25, 2016 4.900 4.900 4.777 4.864 27,447 -0.06(-1.14%)
Apr 22, 2016 4.751 4.941 4.526 4.920 42,770 +0.10(+2.12%)
Apr 21, 2016 4.583 4.933 4.501 4.818 28,333 +0.07(+1.51%)
Apr 20, 2016 4.910 4.919 4.714 4.746 30,837 -0.18(-3.74%)
Apr 19, 2016 4.864 4.961 4.726 4.930 32,065 +0.22(+4.59%)
Apr 18, 2016 4.910 4.910 4.613 4.714 33,629 -0.02(-0.36%)
Apr 15, 2016 4.833 4.859 4.409 4.731 35,585 +0.00(+0.00%)
Apr 14, 2016 4.782 4.895 4.654 4.731 35,888 -0.01(-0.11%)
Apr 13, 2016 4.859 4.940 4.690 4.736 30,268 -0.08(-1.70%)
Apr 12, 2016 4.624 4.987 4.475 4.818 51,653 +0.34(+7.64%)
Apr 11, 2016 4.475 4.685 4.424 4.476 41,180 -0.02(-0.55%)
Apr 08, 2016 4.373 4.593 4.347 4.501 35,907 +0.15(+3.53%)
Apr 07, 2016 4.317 4.424 4.317 4.347 20,248 +0.01(+0.18%)
Apr 06, 2016 4.143 4.337 4.143 4.340 16,208 +0.04(+1.01%)
Apr 05, 2016 4.306 4.342 4.250 4.296 20,136 +0.03(+0.81%)
Apr 04, 2016 4.235 4.273 4.199 4.262 4,604 +0.07(+1.62%)
Apr 01, 2016 4.194 4.194 4.194 4.194 3,484 -0.01(-0.14%)
Mar 31, 2016 4.143 4.450 4.143 4.200 13,060 +0.07(+1.63%)
Mar 30, 2016 3.836 4.133 3.836 4.133 28,462 +0.09(+2.15%)
Mar 29, 2016 3.933 4.092 3.734 4.046 32,495 +0.09(+2.33%)
Mar 28, 2016 3.575 3.989 3.575 3.953 16,404 +0.38(+10.57%)
Mar 24, 2016 3.678 3.575 3.575 3.575 6,265 -0.05(-1.41%)
Mar 23, 2016 3.810 3.810 3.581 3.626 8,074 -0.19(-4.95%)
Mar 22, 2016 3.810 3.815 3.810 3.815 2,881 +0.02(+0.49%)
Mar 21, 2016 3.864 3.918 3.783 3.797 5,589 -0.08(-1.94%)
Mar 18, 2016 3.948 3.958 3.785 3.872 31,378 -0.05(-1.29%)
Mar 17, 2016 3.835 3.953 3.739 3.923 16,434 +0.04(+0.97%)
Mar 16, 2016 3.815 3.910 3.734 3.885 7,222 -0.01(-0.18%)
Mar 15, 2016 3.815 3.923 3.815 3.892 6,306 -0.01(-0.25%)
Mar 14, 2016 3.759 3.902 3.759 3.902 4,798 +0.10(+2.68%)
Mar 11, 2016 3.958 3.958 3.678 3.800 35,094 -0.29(-7.00%)
Mar 10, 2016 3.918 4.234 3.918 4.086 16,823 +0.22(+5.68%)
Mar 09, 2016 3.882 4.112 3.606 3.866 57,654 +0.08(+2.02%)
Mar 08, 2016 3.795 3.984 3.790 3.790 11,226 -0.03(-0.81%)
Mar 07, 2016 3.672 4.010 3.672 3.821 26,113 +0.21(+5.95%)
Mar 04, 2016 3.473 3.775 3.473 3.606 31,773 +0.18(+5.37%)
Mar 03, 2016 3.560 3.560 3.417 3.422 5,703 +0.08(+2.29%)
Mar 02, 2016 3.473 3.483 3.167 3.345 34,479 -0.10(-2.82%)
Mar 01, 2016 3.499 3.591 3.443 3.443 15,831 +0.05(+1.35%)
Feb 29, 2016 3.703 3.754 3.397 3.397 41,249 -0.12(-3.34%)
Feb 26, 2016 3.678 3.729 3.478 3.514 51,943 -0.05(-1.48%)
Feb 25, 2016 3.591 3.769 3.565 3.567 61,695 -0.19(-5.11%)
Feb 24, 2016 3.707 3.803 3.706 3.759 3,639 +0.03(+0.88%)
Feb 23, 2016 3.655 3.742 3.564 3.726 12,281 +0.06(+1.50%)
Feb 22, 2016 3.676 3.890 3.493 3.671 53,278 -0.25(-6.36%)
Feb 19, 2016 3.844 3.920 3.411 3.920 29,130 +0.15(+3.91%)
Feb 18, 2016 3.717 3.773 3.686 3.773 3,798 -0.01(-0.13%)
Feb 17, 2016 3.762 3.798 3.615 3.778 12,484 +0.17(+4.80%)
Feb 16, 2016 3.890 3.890 3.565 3.605 18,471 -0.10(-2.61%)
Feb 12, 2016 3.437 3.701 3.701 3.701 61,871 +0.21(+5.92%)
Feb 11, 2016 3.579 3.579 3.416 3.495 28,223 -0.03(-0.81%)
Feb 10, 2016 3.569 3.612 3.523 3.523 2,578 -0.04(-1.00%)
Feb 09, 2016 3.569 3.722 3.508 3.559 2,704 -0.18(-4.90%)
Feb 05, 2016 3.895 3.961 3.742 3.742 108 -0.08(-2.00%)
Feb 04, 2016 3.803 4.119 3.768 3.818 34,412 +0.13(+3.43%)
Feb 03, 2016 3.920 3.925 3.503 3.692 41,978 -0.05(-1.40%)
Feb 02, 2016 3.890 4.022 3.569 3.744 69,172 -0.25(-6.31%)
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.