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 )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 7.879 7.920 7.044 7.044 48,759 -1.00(-12.41%)
May 30, 2017 8.350 8.470 7.842 8.042 31,850 -0.43(-5.05%)
May 26, 2017 8.441 8.470 8.384 8.470 4,153 +0.15(+1.80%)
May 25, 2017 8.320 8.453 8.320 8.320 7,613 +0.00(+0.00%)
May 24, 2017 8.433 8.433 8.295 8.320 3,220 -0.06(-0.68%)
May 23, 2017 8.390 8.390 8.309 8.377 5,309 -0.08(-1.00%)
May 22, 2017 8.253 8.462 8.135 8.462 8,712 +0.12(+1.42%)
May 19, 2017 8.150 8.405 8.009 8.343 23,426 +0.19(+2.36%)
May 18, 2017 8.037 8.207 8.037 8.150 12,335 +0.06(+0.70%)
May 17, 2017 8.235 8.235 8.065 8.094 13,141 -0.14(-1.72%)
May 16, 2017 8.065 8.362 7.977 8.235 8,388 +0.03(+0.34%)
May 15, 2017 8.179 8.459 7.942 8.207 10,387 +0.06(+0.69%)
May 12, 2017 7.867 8.150 7.856 8.150 14,258 +0.45(+5.88%)
May 11, 2017 7.499 7.867 7.499 7.698 13,436 +0.20(+2.64%)
May 09, 2017 7.499 535 -0.27(-3.47%)
May 08, 2017 7.781 7.867 7.750 7.769 2,766 +0.01(+0.19%)
May 05, 2017 7.726 7.811 7.715 7.754 16,606 +0.01(+0.15%)
May 04, 2017 7.981 8.320 7.499 7.742 33,556 -0.32(-4.01%)
May 03, 2017 8.235 8.264 7.924 8.065 8,826 -0.11(-1.38%)
May 02, 2017 8.150 8.405 8.122 8.179 8,250 -0.06(-0.69%)
May 01, 2017 8.348 8.623 8.069 8.235 16,825 -0.06(-0.68%)
Apr 28, 2017 8.377 8.490 8.207 8.292 7,837 -0.14(-1.68%)
Apr 27, 2017 8.462 8.603 8.150 8.433 12,800 -0.08(-1.00%)
Apr 26, 2017 8.773 8.801 8.617 8.518 35,092 -0.39(-4.34%)
Apr 25, 2017 8.429 9.353 8.401 8.905 43,099 +0.50(+6.00%)
Apr 24, 2017 8.709 8.905 8.401 8.401 24,002 -0.39(-4.46%)
Apr 21, 2017 8.457 9.185 8.457 8.793 53,732 +0.22(+2.61%)
Apr 20, 2017 8.429 8.933 8.429 8.569 35,040 +0.17(+2.00%)
Apr 19, 2017 8.092 8.429 8.036 8.401 41,259 +0.45(+5.63%)
Apr 18, 2017 7.532 8.118 7.532 7.952 44,402 +0.20(+2.53%)
Apr 17, 2017 7.504 7.784 7.420 7.756 20,214 +0.08(+1.09%)
Apr 13, 2017 7.756 7.756 7.406 7.672 12,786 -0.03(-0.36%)
Apr 12, 2017 7.672 7.728 7.644 7.700 10,097 +0.06(+0.73%)
Apr 11, 2017 7.840 7.840 7.392 7.644 52,127 -0.11(-1.48%)
Apr 10, 2017 7.840 7.952 7.728 7.759 19,730 -0.03(-0.32%)
Apr 07, 2017 7.392 7.784 7.392 7.784 14,213 +0.11(+1.46%)
Apr 06, 2017 7.616 7.672 7.459 7.672 10,199 +0.14(+1.86%)
Apr 05, 2017 7.560 7.792 7.522 7.532 14,524 -0.08(-1.10%)
Apr 04, 2017 7.564 7.812 7.003 7.616 51,637 +0.20(+2.64%)
Apr 03, 2017 7.418 7.558 7.280 7.420 14,559 +0.00(+0.00%)
Mar 31, 2017 7.252 7.476 7.000 7.420 15,540 +0.06(+0.76%)
Mar 30, 2017 7.504 7.802 7.364 7.364 34,190 -0.11(-1.50%)
Mar 29, 2017 7.168 7.504 7.000 7.476 41,892 +0.37(+5.19%)
Mar 28, 2017 7.110 7.166 7.055 7.108 15,913 -0.00(-0.01%)
Mar 27, 2017 6.972 7.149 6.806 7.108 29,962 +0.33(+4.87%)
Mar 24, 2017 6.917 6.987 6.754 6.779 10,186 -0.14(-2.00%)
Mar 23, 2017 7.000 7.000 6.723 6.917 26,227 -0.19(-2.72%)
Mar 22, 2017 7.277 7.277 6.751 7.111 28,999 -0.11(-1.53%)
Mar 21, 2017 7.098 7.291 6.864 7.221 37,077 +0.25(+3.57%)
Mar 20, 2017 6.447 7.075 6.447 6.972 40,787 +0.53(+8.15%)
Mar 17, 2017 6.447 6.474 6.419 6.447 7,584 +0.00(+0.00%)
Mar 16, 2017 6.336 6.447 6.308 6.447 3,912 +0.19(+3.10%)
Mar 15, 2017 6.304 6.364 6.253 6.253 1,922 -0.08(-1.31%)
Mar 14, 2017 6.232 6.364 6.198 6.336 23,453 +0.14(+2.19%)
Mar 13, 2017 6.115 6.253 6.115 6.200 5,041 +0.00(+0.04%)
Mar 10, 2017 6.115 6.198 6.115 6.198 15,693 +0.08(+1.36%)
Mar 09, 2017 6.115 6.186 6.115 6.115 10,963 +0.00(+0.00%)
Mar 08, 2017 6.198 6.198 6.115 6.115 8,623 -0.09(-1.44%)
Mar 07, 2017 6.225 6.261 6.115 6.204 11,742 -0.02(-0.30%)
Mar 06, 2017 6.122 6.223 6.059 6.223 18,687 +0.16(+2.69%)
Mar 03, 2017 6.092 6.115 6.059 6.059 4,199 +0.06(+0.92%)
Mar 02, 2017 6.115 6.225 6.004 6.004 23,183 -0.07(-1.12%)
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.