Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Dec 30, 2016 5.869 5.869 5.869 0 +0.16(+2.83%)
Dec 29, 2016 5.681 5.735 5.681 5.708 12,509 +0.00(+0.00%)
Dec 28, 2016 5.761 5.788 5.573 5.708 25,302 -0.10(-1.78%)
Dec 27, 2016 6.211 6.398 5.731 5.811 57,131 -0.45(-7.23%)
Dec 23, 2016 6.264 6.264 6.264 0 +0.09(+1.47%)
Dec 22, 2016 5.998 6.238 5.998 6.174 12,238 +0.10(+1.58%)
Dec 21, 2016 5.971 6.146 5.969 6.078 45,378 +0.19(+3.17%)
Dec 20, 2016 6.260 6.371 5.865 5.891 29,005 -0.40(-6.36%)
Dec 19, 2016 6.025 6.398 5.785 6.291 41,671 +0.24(+3.96%)
Dec 16, 2016 5.811 6.078 5.731 6.051 8,997 +0.29(+5.09%)
Dec 15, 2016 5.811 5.820 5.731 5.758 3,590 -0.24(-4.00%)
Dec 14, 2016 5.971 6.025 5.971 5.998 1,558 +0.03(+0.45%)
Dec 13, 2016 6.025 6.037 5.918 5.971 7,935 -0.02(-0.36%)
Dec 12, 2016 5.949 6.066 5.865 5.993 13,587 +0.20(+3.49%)
Dec 09, 2016 5.731 5.998 5.731 5.790 33,413 +0.06(+1.03%)
Dec 08, 2016 5.598 5.734 5.598 5.731 27,900 +0.01(+0.14%)
Dec 07, 2016 5.465 5.731 5.465 5.723 23,138 +0.25(+4.57%)
Dec 06, 2016 5.491 5.491 5.465 5.473 3,027 +0.01(+0.15%)
Dec 05, 2016 5.465 5.571 5.465 5.465 23,340 -0.13(-2.33%)
Dec 02, 2016 5.598 5.598 5.576 5.595 1,086 +0.02(+0.38%)
Dec 01, 2016 5.532 5.651 5.532 5.574 6,351 -0.20(-3.46%)
Nov 30, 2016 5.598 5.774 5.438 5.774 10,181 +0.33(+6.12%)
Nov 29, 2016 5.385 5.526 5.385 5.441 3,755 -0.15(-2.76%)
Nov 23, 2016 5.595 212 +0.13(+2.44%)
Nov 22, 2016 5.360 5.518 5.360 5.462 4,366 +0.02(+0.43%)
Nov 21, 2016 5.598 5.598 5.281 5.439 21,601 -0.08(-1.44%)
Nov 18, 2016 5.448 5.534 5.360 5.518 5,054 +0.18(+3.47%)
Nov 17, 2016 5.164 5.455 5.164 5.333 8,203 +0.19(+3.68%)
Nov 16, 2016 5.048 5.144 5.047 5.144 2,058 +0.21(+4.19%)
Nov 15, 2016 4.726 4.937 4.726 4.937 12,187 +0.18(+3.89%)
Nov 14, 2016 4.805 4.805 4.753 4.753 20,196 -0.03(-0.55%)
Nov 11, 2016 4.753 4.832 4.753 4.779 2,579 +0.00(+0.00%)
Nov 10, 2016 4.937 4.964 4.739 4.779 66,461 -0.03(-0.55%)
Nov 09, 2016 4.700 4.885 4.700 4.805 3,346 +0.04(+0.83%)
Nov 08, 2016 5.062 5.062 4.753 4.766 10,631 -0.25(-5.00%)
Nov 07, 2016 5.017 5.017 5.017 5.017 1,164 -0.05(-1.04%)
Nov 04, 2016 5.201 5.228 4.990 5.069 3,031 +0.21(+4.35%)
Nov 03, 2016 5.175 5.201 4.858 4.858 9,815 -0.29(-5.64%)
Nov 02, 2016 5.281 5.518 4.832 5.149 148,310 -0.08(-1.52%)
Nov 01, 2016 5.201 5.318 5.151 5.228 7,858 +0.05(+1.02%)
Oct 31, 2016 5.307 5.307 5.149 5.175 17,107 -0.18(-3.45%)
Oct 28, 2016 5.344 5.360 5.344 5.360 1,615 +0.11(+2.01%)
Oct 27, 2016 5.281 5.386 5.149 5.254 15,473 -0.02(-0.34%)
Oct 26, 2016 5.325 5.403 5.090 5.272 17,214 -0.05(-0.98%)
Oct 25, 2016 5.899 5.951 5.286 5.325 58,697 -0.63(-10.53%)
Oct 24, 2016 6.525 6.656 5.820 5.951 48,441 -0.50(-7.69%)
Oct 21, 2016 5.969 6.708 5.969 6.447 45,648 +0.50(+8.33%)
Oct 20, 2016 5.481 6.160 5.481 5.951 41,305 +0.47(+8.57%)
Oct 19, 2016 4.829 5.570 4.826 5.481 75,555 +0.77(+16.32%)
Oct 18, 2016 4.594 4.724 4.594 4.712 6,419 +0.09(+2.00%)
Oct 17, 2016 4.668 4.668 4.594 4.620 3,509 -0.00(-0.02%)
Oct 14, 2016 4.621 4.621 4.621 4.621 557 -0.10(-2.19%)
Oct 13, 2016 4.552 4.750 4.542 4.724 14,882 +0.18(+4.00%)
Oct 12, 2016 4.698 4.698 4.542 4.542 4,406 -0.28(-5.90%)
Oct 11, 2016 4.827 4.827 4.827 4.827 603 +0.20(+4.37%)
Oct 10, 2016 4.573 4.698 4.573 4.625 4,542 +0.14(+3.02%)
Oct 07, 2016 4.542 4.609 4.395 4.489 16,832 -0.05(-1.03%)
Oct 06, 2016 4.359 4.615 4.359 4.536 6,706 +0.16(+3.59%)
Oct 05, 2016 4.463 4.468 4.307 4.379 18,486 +0.04(+0.83%)
Oct 04, 2016 4.371 4.401 4.317 4.343 8,810 +0.03(+0.60%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.