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 )

8.149 -0.050 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.240 8.291 8.149 8.149 1,075 -0.05(-0.62%)
Jul 18, 2024 8.130 8.750 8.110 8.200 20,190 -0.05(-0.61%)
Jul 17, 2024 8.200 8.380 8.100 8.250 3,562 -0.05(-0.60%)
Jul 16, 2024 8.400 8.400 8.010 8.300 7,220 -0.04(-0.48%)
Jul 15, 2024 8.830 8.830 8.190 8.340 10,927 -0.31(-3.58%)
Jul 12, 2024 8.700 8.950 8.171 8.650 21,285 +0.27(+3.22%)
Jul 11, 2024 8.050 8.710 8.050 8.380 14,581 +0.47(+5.94%)
Jul 10, 2024 8.010 8.150 7.730 7.910 17,725 -0.10(-1.25%)
Jul 09, 2024 8.290 8.880 8.010 8.010 12,177 -0.49(-5.76%)
Jul 08, 2024 8.310 8.525 8.290 8.500 3,319 +0.18(+2.16%)
Jul 05, 2024 8.530 8.685 8.320 8.320 4,756 -0.21(-2.46%)
Jul 03, 2024 8.480 8.530 8.464 8.530 1,655 -0.07(-0.84%)
Jul 02, 2024 8.750 8.908 8.602 8.602 3,720 -0.15(-1.69%)
Jul 01, 2024 8.840 8.840 8.520 8.750 4,855 -0.07(-0.79%)
Jun 28, 2024 8.270 8.970 8.270 8.820 18,289 +0.59(+7.13%)
Jun 27, 2024 8.490 8.490 8.233 8.233 2,437 -0.11(-1.28%)
Jun 26, 2024 8.659 8.659 8.181 8.339 8,260 -0.04(-0.49%)
Jun 25, 2024 8.659 8.659 8.171 8.380 6,349 -0.27(-3.11%)
Jun 24, 2024 8.092 8.649 8.092 8.649 9,699 +0.41(+5.02%)
Jun 21, 2024 8.112 8.430 8.112 8.236 3,742 +0.12(+1.53%)
Jun 20, 2024 8.131 8.357 8.102 8.112 7,973 -0.22(-2.63%)
Jun 18, 2024 8.500 8.739 8.311 8.331 8,690 +0.07(+0.84%)
Jun 17, 2024 7.833 8.759 7.664 8.261 50,014 +0.39(+4.99%)
Jun 14, 2024 7.982 8.012 7.868 7.868 1,364 -0.22(-2.76%)
Jun 13, 2024 8.390 8.450 7.993 8.092 1,909 -0.32(-3.79%)
Jun 12, 2024 8.350 8.450 8.181 8.410 5,027 -0.04(-0.47%)
Jun 11, 2024 8.500 8.623 8.261 8.450 7,370 -0.30(-3.41%)
Jun 10, 2024 7.962 8.749 7.803 8.749 42,433 +0.40(+4.77%)
Jun 07, 2024 8.848 8.852 8.350 8.350 3,464 -0.08(-0.94%)
Jun 06, 2024 8.390 8.545 8.350 8.430 2,630 -0.28(-3.25%)
Jun 05, 2024 8.470 8.714 8.369 8.714 3,467 +0.29(+3.42%)
Jun 04, 2024 8.460 8.948 8.241 8.425 8,061 -0.13(-1.57%)
Jun 03, 2024 8.858 8.858 8.440 8.559 11,945 -0.40(-4.44%)
May 31, 2024 8.977 9.052 8.958 8.958 2,467 -0.16(-1.80%)
May 30, 2024 9.290 9.686 8.944 9.122 7,992 -0.24(-2.52%)
May 29, 2024 9.233 9.795 9.201 9.358 13,163 +0.15(+1.59%)
May 28, 2024 9.250 9.577 9.022 9.211 6,353 -0.19(-2.00%)
May 24, 2024 9.547 9.656 9.399 9.399 5,073 -0.35(-3.55%)
May 23, 2024 9.547 9.874 9.171 9.745 10,300 +0.03(+0.31%)
May 22, 2024 9.745 9.785 9.466 9.715 8,895 +0.36(+3.81%)
May 21, 2024 9.339 9.864 9.201 9.359 12,114 +0.04(+0.42%)
May 20, 2024 9.072 9.626 8.885 9.320 14,713 +0.04(+0.43%)
May 17, 2024 9.003 9.359 8.796 9.280 7,639 +0.25(+2.74%)
May 16, 2024 8.311 9.389 8.311 9.033 22,210 +0.57(+6.78%)
May 15, 2024 8.765 8.988 8.201 8.459 35,036 +0.30(+3.64%)
May 14, 2024 8.034 8.360 8.034 8.162 22,083 +0.08(+0.98%)
May 13, 2024 8.083 8.330 8.014 8.083 8,440 +0.00(+0.00%)
May 10, 2024 8.123 8.766 8.024 8.083 14,351 -0.03(-0.37%)
May 09, 2024 8.014 8.784 8.014 8.113 4,643 +0.10(+1.23%)
May 08, 2024 8.172 8.182 7.895 8.014 19,904 -0.23(-2.76%)
May 07, 2024 8.182 8.640 8.182 8.241 13,065 -0.07(-0.83%)
May 06, 2024 8.301 8.669 8.202 8.311 16,234 -0.15(-1.75%)
May 03, 2024 8.766 8.847 8.291 8.459 22,048 -0.34(-3.82%)
May 02, 2024 8.805 8.942 8.726 8.795 7,481 +0.03(+0.34%)
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.