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, 2016 4.035 4.035 3.860 3.860 8,650 -0.09(-2.34%)
May 27, 2016 4.029 3.952 3.952 3.952 6,615 -0.02(-0.52%)
May 26, 2016 4.014 4.055 3.901 3.973 23,707 -0.06(-1.38%)
May 25, 2016 4.064 4.069 3.863 4.028 26,689 -0.05(-1.11%)
May 24, 2016 4.080 4.090 3.993 4.074 3,607 +0.04(+0.97%)
May 23, 2016 4.172 4.264 4.034 4.034 15,952 -0.11(-2.58%)
May 20, 2016 4.348 4.382 3.998 4.141 55,982 -0.20(-4.68%)
May 19, 2016 4.326 4.392 4.326 4.345 10,746 -0.01(-0.27%)
May 18, 2016 4.468 4.548 4.345 4.356 6,805 +0.03(+0.59%)
May 17, 2016 4.374 4.530 4.326 4.331 26,100 -0.06(-1.28%)
May 16, 2016 4.403 4.679 4.382 4.387 19,222 -0.01(-0.12%)
May 13, 2016 4.449 4.572 4.387 4.392 35,573 -0.05(-1.04%)
May 12, 2016 4.679 4.679 4.362 4.438 16,777 -0.26(-5.56%)
May 11, 2016 4.766 4.905 4.602 4.700 33,489 +0.09(+1.95%)
May 10, 2016 4.997 5.133 4.356 4.610 70,416 -0.28(-5.81%)
May 09, 2016 5.233 5.233 4.895 4.895 57,351 -0.09(-1.85%)
May 06, 2016 5.120 5.223 4.987 4.987 20,003 -0.01(-0.21%)
May 05, 2016 5.279 5.279 4.961 4.997 27,214 -0.32(-5.98%)
May 04, 2016 5.320 5.330 5.228 5.315 7,884 +0.08(+1.47%)
May 03, 2016 5.443 5.443 5.152 5.238 3,254 -0.14(-2.57%)
May 02, 2016 5.479 5.638 5.356 5.376 3,365 -0.10(-1.87%)
Apr 29, 2016 5.556 5.556 5.330 5.479 2,889 -0.10(-1.84%)
Apr 28, 2016 5.387 5.622 5.238 5.581 33,019 +0.16(+2.93%)
Apr 27, 2016 4.946 5.499 4.946 5.422 43,795 +0.44(+8.74%)
Apr 26, 2016 4.874 4.987 4.818 4.987 10,063 +0.12(+2.52%)
Apr 25, 2016 4.900 4.900 4.777 4.864 27,447 -0.06(-1.14%)
Apr 22, 2016 4.751 4.941 4.526 4.920 42,770 +0.10(+2.12%)
Apr 21, 2016 4.583 4.933 4.501 4.818 28,333 +0.07(+1.51%)
Apr 20, 2016 4.910 4.919 4.714 4.746 30,837 -0.18(-3.74%)
Apr 19, 2016 4.864 4.961 4.726 4.930 32,065 +0.22(+4.59%)
Apr 18, 2016 4.910 4.910 4.613 4.714 33,629 -0.02(-0.36%)
Apr 15, 2016 4.833 4.859 4.409 4.731 35,585 +0.00(+0.00%)
Apr 14, 2016 4.782 4.895 4.654 4.731 35,888 -0.01(-0.11%)
Apr 13, 2016 4.859 4.940 4.690 4.736 30,268 -0.08(-1.70%)
Apr 12, 2016 4.624 4.987 4.475 4.818 51,653 +0.34(+7.64%)
Apr 11, 2016 4.475 4.685 4.424 4.476 41,180 -0.02(-0.55%)
Apr 08, 2016 4.373 4.593 4.347 4.501 35,907 +0.15(+3.53%)
Apr 07, 2016 4.317 4.424 4.317 4.347 20,248 +0.01(+0.18%)
Apr 06, 2016 4.143 4.337 4.143 4.340 16,208 +0.04(+1.01%)
Apr 05, 2016 4.306 4.342 4.250 4.296 20,136 +0.03(+0.81%)
Apr 04, 2016 4.235 4.273 4.199 4.262 4,604 +0.07(+1.62%)
Apr 01, 2016 4.194 4.194 4.194 4.194 3,484 -0.01(-0.14%)
Mar 31, 2016 4.143 4.450 4.143 4.200 13,060 +0.07(+1.63%)
Mar 30, 2016 3.836 4.133 3.836 4.133 28,462 +0.09(+2.15%)
Mar 29, 2016 3.933 4.092 3.734 4.046 32,495 +0.09(+2.33%)
Mar 28, 2016 3.575 3.989 3.575 3.953 16,404 +0.38(+10.57%)
Mar 24, 2016 3.678 3.575 3.575 3.575 6,265 -0.05(-1.41%)
Mar 23, 2016 3.810 3.810 3.581 3.626 8,074 -0.19(-4.95%)
Mar 22, 2016 3.810 3.815 3.810 3.815 2,881 +0.02(+0.49%)
Mar 21, 2016 3.864 3.918 3.783 3.797 5,589 -0.08(-1.94%)
Mar 18, 2016 3.948 3.958 3.785 3.872 31,378 -0.05(-1.29%)
Mar 17, 2016 3.835 3.953 3.739 3.923 16,434 +0.04(+0.97%)
Mar 16, 2016 3.815 3.910 3.734 3.885 7,222 -0.01(-0.18%)
Mar 15, 2016 3.815 3.923 3.815 3.892 6,306 -0.01(-0.25%)
Mar 14, 2016 3.759 3.902 3.759 3.902 4,798 +0.10(+2.68%)
Mar 11, 2016 3.958 3.958 3.678 3.800 35,094 -0.29(-7.00%)
Mar 10, 2016 3.918 4.234 3.918 4.086 16,823 +0.22(+5.68%)
Mar 09, 2016 3.882 4.112 3.606 3.866 57,654 +0.08(+2.02%)
Mar 08, 2016 3.795 3.984 3.790 3.790 11,226 -0.03(-0.81%)
Mar 07, 2016 3.672 4.010 3.672 3.821 26,113 +0.21(+5.95%)
Mar 04, 2016 3.473 3.775 3.473 3.606 31,773 +0.18(+5.37%)
Mar 03, 2016 3.560 3.560 3.417 3.422 5,703 +0.08(+2.29%)
Mar 02, 2016 3.473 3.483 3.167 3.345 34,479 -0.10(-2.82%)
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.