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 )

6.870 -0.050 (-0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 16, 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 (%)
Aug 15, 2024 7.600 7.600 6.590 6.920 21,046 -0.16(-2.26%)
Aug 14, 2024 7.370 7.370 7.020 7.080 5,419 -0.21(-2.81%)
Aug 13, 2024 7.210 7.375 7.210 7.285 3,811 -0.01(-0.21%)
Aug 12, 2024 7.400 7.415 7.260 7.300 13,769 -0.18(-2.41%)
Aug 09, 2024 7.410 7.480 7.355 7.480 7,956 -0.08(-1.06%)
Aug 08, 2024 7.510 7.606 7.410 7.560 8,038 -0.08(-1.05%)
Aug 07, 2024 7.530 7.640 7.530 7.640 960 +0.05(+0.66%)
Aug 06, 2024 7.860 7.900 7.511 7.590 14,259 -0.27(-3.44%)
Aug 05, 2024 7.770 7.860 7.410 7.860 5,808 -0.03(-0.38%)
Aug 02, 2024 8.310 8.360 7.890 7.890 5,602 -0.39(-4.71%)
Aug 01, 2024 8.380 8.380 8.070 8.280 2,855 +0.03(+0.36%)
Jul 31, 2024 8.210 8.370 8.100 8.250 9,954 +0.07(+0.92%)
Jul 30, 2024 8.300 8.470 8.130 8.175 5,186 -0.07(-0.91%)
Jul 29, 2024 8.220 8.300 8.120 8.250 4,348 -0.04(-0.48%)
Jul 26, 2024 8.550 8.550 8.225 8.290 2,761 -0.40(-4.60%)
Jul 25, 2024 8.410 8.780 8.149 8.690 3,856 +0.28(+3.33%)
Jul 24, 2024 8.770 8.770 8.410 8.410 2,833 +0.07(+0.84%)
Jul 23, 2024 8.300 8.500 8.300 8.340 2,040 -0.16(-1.88%)
Jul 22, 2024 8.400 8.840 8.019 8.500 23,084 +0.35(+4.30%)
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%)
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.