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
Markets:
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust Common Stock (NY:MTR)

5.700 -0.110 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 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 (%)
Jul 31, 2025 5.870 5.957 5.700 5.700 5,292 -0.14(-2.40%)
Jul 30, 2025 5.920 5.980 5.700 5.840 16,204 -0.09(-1.52%)
Jul 29, 2025 5.550 5.930 5.550 5.930 12,330 +0.38(+6.85%)
Jul 28, 2025 5.577 5.617 5.470 5.550 16,323 -0.12(-2.12%)
Jul 25, 2025 5.592 5.670 5.592 5.670 14,175 +0.12(+2.16%)
Jul 24, 2025 5.620 5.670 5.500 5.550 7,520 +0.00(+0.00%)
Jul 23, 2025 5.560 5.670 5.220 5.550 11,087 +0.00(+0.00%)
Jul 22, 2025 5.490 5.650 5.490 5.550 3,049 +0.00(+0.00%)
Jul 21, 2025 5.710 5.710 5.550 5.550 5,925 -0.11(-1.94%)
Jul 18, 2025 5.710 5.820 5.562 5.660 6,392 +0.03(+0.53%)
Jul 17, 2025 5.600 5.680 5.580 5.630 4,323 -0.03(-0.53%)
Jul 16, 2025 5.630 5.660 5.630 5.660 2,193 +0.06(+1.06%)
Jul 15, 2025 5.500 5.674 5.500 5.601 1,885 +0.03(+0.55%)
Jul 14, 2025 5.480 5.600 5.480 5.570 9,662 -0.03(-0.61%)
Jul 11, 2025 5.614 5.649 5.550 5.604 5,016 +0.05(+0.97%)
Jul 10, 2025 5.614 5.670 5.550 5.550 2,894 -0.09(-1.62%)
Jul 09, 2025 5.650 5.670 5.550 5.641 4,938 +0.04(+0.74%)
Jul 08, 2025 5.570 5.600 5.560 5.600 1,842 +0.13(+2.38%)
Jul 07, 2025 5.550 5.700 5.460 5.470 3,288 -0.20(-3.55%)
Jul 03, 2025 5.730 5.730 5.597 5.671 2,373 +0.04(+0.74%)
Jul 02, 2025 5.520 5.636 5.421 5.630 8,150 +0.10(+1.81%)
Jul 01, 2025 5.470 5.630 5.400 5.530 13,637 +0.06(+1.10%)
Jun 30, 2025 5.230 5.540 5.230 5.470 8,711 +0.19(+3.60%)
Jun 27, 2025 5.210 5.500 5.210 5.280 32,428 -0.08(-1.49%)
Jun 26, 2025 5.250 5.384 5.060 5.360 31,738 +0.11(+2.10%)
Jun 25, 2025 5.820 5.900 5.200 5.250 52,919 -0.50(-8.77%)
Jun 24, 2025 5.670 6.450 5.560 5.755 59,896 -0.21(-3.60%)
Jun 23, 2025 6.120 6.700 5.450 5.970 264,160 +0.09(+1.53%)
Jun 20, 2025 7.160 7.220 5.810 5.880 163,061 -2.87(-32.80%)
Jun 18, 2025 7.110 10.42 7.110 8.750 2,371,984 +2.22(+34.10%)
Jun 17, 2025 5.760 6.570 5.757 6.525 271,373 +0.60(+10.04%)
Jun 16, 2025 6.500 6.500 5.560 5.930 32,524 -0.53(-8.20%)
Jun 13, 2025 5.230 6.690 5.220 6.460 75,327 +1.45(+28.99%)
Jun 12, 2025 5.000 5.450 5.000 5.008 37,290 -0.01(-0.25%)
Jun 11, 2025 5.050 5.087 4.980 5.020 3,296 -0.03(-0.59%)
Jun 10, 2025 4.910 5.050 4.910 5.050 1,727 +0.10(+2.02%)
Jun 09, 2025 5.000 5.140 4.950 4.950 1,712 -0.15(-2.93%)
Jun 06, 2025 5.100 5.100 5.089 5.099 1,518 +0.08(+1.58%)
Jun 05, 2025 5.000 5.100 4.932 5.020 3,143 -0.03(-0.59%)
Jun 04, 2025 5.190 5.200 5.050 5.050 2,414 -0.05(-0.98%)
Jun 03, 2025 5.190 5.197 5.070 5.100 1,336 -0.06(-1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.