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:

Mesa Royalty Trust (NY: MTR )

8.420 -0.270 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.130 8.690 8.130 8.690 9,654 +0.42(+5.02%)
Jun 21, 2024 8.150 8.470 8.150 8.275 3,725 +0.12(+1.53%)
Jun 20, 2024 8.170 8.397 8.140 8.150 7,936 -0.22(-2.63%)
Jun 18, 2024 8.540 8.780 8.350 8.370 8,650 +0.07(+0.84%)
Jun 17, 2024 7.870 8.800 7.700 8.300 49,779 +0.39(+4.99%)
Jun 14, 2024 8.020 8.050 7.906 7.906 1,358 -0.22(-2.76%)
Jun 13, 2024 8.430 8.490 8.031 8.130 1,900 -0.32(-3.79%)
Jun 12, 2024 8.390 8.490 8.220 8.450 5,004 -0.04(-0.47%)
Jun 11, 2024 8.540 8.664 8.300 8.490 7,336 -0.30(-3.41%)
Jun 10, 2024 8.000 8.790 7.840 8.790 42,233 +0.40(+4.77%)
Jun 07, 2024 8.890 8.894 8.390 8.390 3,448 -0.08(-0.94%)
Jun 06, 2024 8.430 8.585 8.390 8.470 2,618 -0.28(-3.25%)
Jun 05, 2024 8.510 8.755 8.409 8.755 3,451 +0.29(+3.42%)
Jun 04, 2024 8.500 8.990 8.280 8.465 8,023 -0.13(-1.57%)
Jun 03, 2024 8.900 8.900 8.480 8.600 11,889 -0.40(-4.44%)
May 31, 2024 9.020 9.095 9.000 9.000 2,456 -0.17(-1.80%)
May 30, 2024 9.334 9.732 8.986 9.165 7,954 -0.24(-2.52%)
May 29, 2024 9.277 9.841 9.245 9.402 13,100 +0.15(+1.59%)
May 28, 2024 9.295 9.623 9.065 9.255 6,323 -0.19(-2.00%)
May 24, 2024 9.593 9.702 9.444 9.444 5,048 -0.35(-3.55%)
May 23, 2024 9.593 9.921 9.215 9.792 10,251 +0.03(+0.31%)
May 22, 2024 9.792 9.831 9.511 9.762 8,853 +0.36(+3.81%)
May 21, 2024 9.384 9.911 9.245 9.404 12,056 +0.04(+0.42%)
May 20, 2024 9.116 9.672 8.928 9.364 14,643 +0.04(+0.43%)
May 17, 2024 9.046 9.404 8.838 9.324 7,603 +0.25(+2.74%)
May 16, 2024 8.350 9.434 8.350 9.076 22,104 +0.58(+6.78%)
May 15, 2024 8.807 9.031 8.240 8.499 34,869 +0.30(+3.64%)
May 14, 2024 8.072 8.400 8.072 8.201 21,978 +0.08(+0.98%)
May 13, 2024 8.122 8.370 8.052 8.122 8,400 +0.00(+0.00%)
May 10, 2024 8.161 8.808 8.062 8.122 14,283 -0.03(-0.37%)
May 09, 2024 8.052 8.826 8.052 8.151 4,621 +0.10(+1.23%)
May 08, 2024 8.211 8.221 7.933 8.052 19,809 -0.23(-2.76%)
May 07, 2024 8.221 8.681 8.221 8.281 13,002 -0.07(-0.83%)
May 06, 2024 8.340 8.710 8.241 8.350 16,157 -0.15(-1.75%)
May 03, 2024 8.808 8.889 8.330 8.499 21,943 -0.34(-3.82%)
May 02, 2024 8.847 8.985 8.768 8.837 7,446 +0.03(+0.34%)
May 01, 2024 9.245 9.310 8.728 8.808 14,165 -0.38(-4.11%)
Apr 30, 2024 8.957 9.357 8.957 9.185 2,326 +0.13(+1.43%)
Apr 29, 2024 9.205 9.334 9.026 9.056 12,037 -0.19(-2.05%)
Apr 26, 2024 9.722 9.772 9.176 9.246 12,390 -0.11(-1.17%)
Apr 25, 2024 9.722 9.732 9.226 9.355 19,766 -0.45(-4.55%)
Apr 24, 2024 10.000 10.24 9.682 9.801 9,278 -0.20(-1.98%)
Apr 23, 2024 10.27 10.50 9.970 10.000 22,278 -0.28(-2.70%)
Apr 22, 2024 11.01 11.25 10.28 10.28 14,792 -0.82(-7.42%)
Apr 19, 2024 10.96 11.53 10.91 11.10 11,988 -0.09(-0.79%)
Apr 18, 2024 11.61 11.61 10.97 11.19 17,670 -0.34(-2.98%)
Apr 17, 2024 11.47 11.71 11.36 11.53 3,447 +0.05(+0.48%)
Apr 16, 2024 11.52 11.56 11.38 11.48 6,543 +0.14(+1.22%)
Apr 15, 2024 11.89 11.89 11.31 11.34 13,754 +0.07(+0.62%)
Apr 12, 2024 11.09 11.65 11.00 11.27 29,448 +0.36(+3.27%)
Apr 11, 2024 10.99 11.15 10.91 10.91 5,907 +0.16(+1.48%)
Apr 10, 2024 11.01 11.38 10.75 10.75 11,726 -0.29(-2.61%)
Apr 09, 2024 11.27 11.27 11.03 11.04 12,647 -0.32(-2.79%)
Apr 08, 2024 11.36 11.44 11.09 11.36 8,319 +0.04(+0.39%)
Apr 05, 2024 11.41 11.85 10.97 11.31 9,565 +0.09(+0.84%)
Apr 04, 2024 10.73 11.52 10.73 11.22 10,946 +0.36(+3.29%)
Apr 03, 2024 10.90 11.01 10.73 10.86 4,281 +0.10(+0.92%)
Apr 02, 2024 10.57 10.88 10.57 10.76 6,999 -0.14(-1.32%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.