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 30, 2014 12.79 12.79 12.37 12.44 53,442 +0.03(+0.28%)
Apr 29, 2014 11.73 12.41 11.36 12.41 28,365 +0.36(+2.97%)
Apr 28, 2014 12.22 12.97 11.72 12.05 56,570 -0.55(-4.35%)
Apr 25, 2014 12.64 12.64 12.42 12.60 99,293 +0.23(+1.84%)
Apr 24, 2014 12.78 12.78 12.15 12.37 23,673 -0.43(-3.35%)
Apr 23, 2014 12.21 12.83 12.15 12.80 122,531 +0.59(+4.81%)
Apr 22, 2014 11.89 12.74 11.85 12.21 88,017 +0.45(+3.87%)
Apr 21, 2014 11.15 11.77 11.15 11.76 30,529 +0.71(+6.42%)
Apr 17, 2014 11.14 11.05 11.05 11.05 9,653 +0.01(+0.08%)
Apr 16, 2014 10.93 11.14 10.88 11.04 22,900 +0.27(+2.48%)
Apr 15, 2014 11.08 11.14 10.77 10.77 16,423 -0.25(-2.31%)
Apr 14, 2014 11.07 11.07 10.79 11.03 18,354 +0.25(+2.33%)
Apr 11, 2014 10.67 10.85 10.67 10.77 18,886 -0.28(-2.57%)
Apr 10, 2014 11.25 11.25 10.80 11.06 18,191 -0.20(-1.74%)
Apr 09, 2014 11.24 11.25 11.10 11.25 3,392 -0.10(-0.90%)
Apr 08, 2014 11.11 11.47 11.11 11.36 16,748 +0.17(+1.56%)
Apr 07, 2014 11.31 11.74 11.07 11.18 76,362 -0.06(-0.53%)
Apr 04, 2014 11.17 11.25 11.17 11.24 25,519 +0.09(+0.84%)
Apr 03, 2014 10.85 11.23 10.80 11.15 14,499 +0.38(+3.55%)
Apr 02, 2014 10.87 10.88 10.77 10.77 22,095 -0.15(-1.40%)
Apr 01, 2014 11.01 11.01 10.79 10.92 42,754 -0.06(-0.58%)
Mar 31, 2014 11.06 11.35 10.96 10.98 45,903 +0.17(+1.61%)
Mar 28, 2014 10.62 10.98 10.62 10.81 10,233 +0.23(+2.21%)
Mar 27, 2014 10.73 10.73 10.44 10.57 17,805 -0.04(-0.37%)
Mar 26, 2014 10.57 10.83 10.43 10.61 18,796 +0.16(+1.53%)
Mar 25, 2014 10.93 10.95 10.40 10.45 23,125 -0.24(-2.20%)
Mar 24, 2014 10.74 10.93 10.47 10.69 47,950 +0.43(+4.22%)
Mar 21, 2014 10.28 10.42 10.18 10.26 18,372 +0.10(+0.99%)
Mar 20, 2014 10.20 10.29 10.16 10.16 12,744 -0.04(-0.37%)
Mar 19, 2014 10.30 10.30 10.19 10.19 1,365 -0.10(-0.98%)
Mar 18, 2014 10.34 10.34 10.21 10.29 8,083 +0.11(+1.11%)
Mar 17, 2014 10.17 10.41 10.17 10.18 12,715 +0.07(+0.67%)
Mar 14, 2014 10.48 10.48 10.09 10.11 17,297 -0.02(-0.17%)
Mar 13, 2014 10.11 10.29 10.09 10.13 17,409 +0.03(+0.29%)
Mar 12, 2014 10.17 10.35 10.09 10.10 10,978 -0.08(-0.82%)
Mar 11, 2014 10.40 10.47 10.19 10.19 13,764 -0.24(-2.30%)
Mar 10, 2014 10.13 10.93 10.09 10.42 47,303 +0.33(+3.29%)
Mar 07, 2014 10.17 10.17 9.878 10.09 13,807 +0.00(+0.04%)
Mar 06, 2014 9.975 10.09 9.941 10.09 27,519 +0.21(+2.13%)
Mar 05, 2014 9.971 9.971 9.752 9.878 25,559 +0.09(+0.96%)
Mar 04, 2014 10.00 10.00 9.756 9.784 17,775 -0.19(-1.95%)
Mar 03, 2014 9.798 9.979 9.752 9.979 3,026 +0.24(+2.42%)
Feb 28, 2014 9.668 9.925 9.668 9.743 6,047 +0.07(+0.77%)
Feb 27, 2014 9.643 9.668 9.573 9.668 3,149 +0.15(+1.59%)
Feb 26, 2014 9.769 9.769 9.517 9.517 10,595 -0.25(-2.60%)
Feb 25, 2014 9.792 9.813 9.696 9.770 18,959 -0.02(-0.22%)
Feb 24, 2014 9.896 9.896 9.783 9.792 32,159 -0.07(-0.74%)
Feb 21, 2014 9.850 9.894 9.834 9.865 2,056 -0.09(-0.90%)
Feb 20, 2014 9.850 9.958 9.833 9.954 6,784 +0.16(+1.64%)
Feb 19, 2014 9.469 9.840 9.469 9.794 10,295 +0.14(+1.40%)
Feb 18, 2014 9.563 9.658 9.458 9.658 34,598 +0.28(+3.02%)
Feb 14, 2014 9.500 9.375 9.375 9.375 959 -0.14(-1.49%)
Feb 13, 2014 9.417 9.579 9.417 9.517 28,785 +0.14(+1.51%)
Feb 12, 2014 9.238 9.375 9.238 9.375 11,510 +0.13(+1.40%)
Feb 11, 2014 9.288 9.288 9.167 9.246 5,006 -0.09(-0.98%)
Feb 10, 2014 9.408 9.408 9.225 9.338 26,092 -0.07(-0.77%)
Feb 07, 2014 9.408 9.417 9.242 9.410 18,465 +0.10(+1.09%)
Feb 06, 2014 9.488 9.488 9.308 9.308 23,387 -0.07(-0.80%)
Feb 05, 2014 9.392 9.396 9.381 9.383 2,846 -0.07(-0.79%)
Feb 04, 2014 9.496 9.496 9.375 9.458 9,182 -0.00(-0.00%)
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.