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)

4.755 -0.007 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2025 4.650 4.755 4.550 4.755 1,759 -0.01(-0.14%)
Nov 25, 2025 4.650 4.800 4.643 4.762 4,580 +0.17(+3.74%)
Nov 24, 2025 4.500 4.600 4.500 4.590 4,851 +0.01(+0.22%)
Nov 21, 2025 4.650 4.650 4.500 4.580 7,042 +0.02(+0.40%)
Nov 20, 2025 4.700 4.700 4.500 4.562 5,907 -0.02(-0.42%)
Nov 19, 2025 4.650 4.700 4.581 4.581 3,128 -0.03(-0.63%)
Nov 18, 2025 4.500 4.610 4.500 4.610 2,433 +0.08(+1.77%)
Nov 17, 2025 4.620 4.710 4.500 4.530 2,450 +0.00(+0.04%)
Nov 14, 2025 4.700 4.710 4.528 4.528 4,317 -0.07(-1.52%)
Nov 13, 2025 4.500 4.598 4.500 4.598 1,887 -0.09(-1.96%)
Nov 12, 2025 4.500 4.690 4.500 4.690 3,094 +0.01(+0.21%)
Nov 11, 2025 4.360 4.680 4.360 4.680 4,755 +0.27(+6.24%)
Nov 10, 2025 4.330 4.460 4.330 4.405 4,442 -0.04(-1.01%)
Nov 07, 2025 4.390 4.500 4.390 4.450 4,331 +0.08(+1.95%)
Nov 06, 2025 4.500 4.790 4.286 4.365 6,477 -0.12(-2.74%)
Nov 05, 2025 4.450 4.529 4.420 4.488 2,791 +0.04(+0.85%)
Nov 04, 2025 4.650 4.750 4.450 4.450 11,477 -0.25(-5.32%)
Nov 03, 2025 4.825 4.847 4.647 4.700 8,430 -0.07(-1.51%)
Oct 31, 2025 4.690 4.900 4.661 4.772 15,242 +0.13(+2.80%)
Oct 30, 2025 4.612 4.672 4.591 4.642 13,873 -0.02(-0.43%)
Oct 29, 2025 4.682 4.748 4.662 4.662 10,111 -0.07(-1.47%)
Oct 28, 2025 4.771 4.781 4.682 4.732 3,369 -0.06(-1.25%)
Oct 27, 2025 4.791 4.880 4.732 4.791 9,099 -0.10(-2.04%)
Oct 24, 2025 4.921 5.322 4.702 4.891 192,388 -0.01(-0.30%)
Oct 23, 2025 4.981 4.981 4.782 4.906 5,158 +0.12(+2.60%)
Oct 22, 2025 4.911 4.921 4.781 4.781 8,697 -0.15(-3.03%)
Oct 21, 2025 4.931 4.931 4.921 4.931 1,896 -0.00(-0.01%)
Oct 20, 2025 4.961 4.961 4.931 4.931 755 -0.06(-1.19%)
Oct 17, 2025 4.991 4.991 4.991 4.991 1,020 -0.06(-1.28%)
Oct 16, 2025 4.997 5.055 4.997 5.055 1,352 -0.03(-0.66%)
Oct 15, 2025 4.996 5.089 4.996 5.089 1,913 +0.09(+1.87%)
Oct 14, 2025 4.996 5.059 4.931 4.995 2,319 +0.01(+0.29%)
Oct 13, 2025 4.981 4.991 4.981 4.981 3,875 -0.08(-1.52%)
Oct 10, 2025 5.058 5.058 5.058 5.058 1,033 -0.03(-0.51%)
Oct 09, 2025 5.150 5.155 5.083 5.083 1,340 -0.18(-3.48%)
Oct 08, 2025 5.319 5.319 5.260 5.267 8,247 +0.19(+3.67%)
Oct 07, 2025 5.030 5.170 4.981 5.080 1,043 +0.00(+0.08%)
Oct 06, 2025 5.195 5.195 5.076 5.076 960 -0.20(-3.85%)
Oct 03, 2025 5.220 5.319 5.218 5.280 4,606 +0.10(+1.92%)
Oct 02, 2025 5.100 5.280 5.100 5.180 1,387 -0.09(-1.70%)
Oct 01, 2025 5.329 5.329 5.140 5.270 5,877 -0.05(-1.03%)
Sep 30, 2025 5.170 5.324 5.170 5.324 740 -0.01(-0.26%)
Sep 29, 2025 5.337 5.342 5.307 5.338 1,250 -0.03(-0.54%)
Sep 26, 2025 5.577 5.577 5.331 5.367 775 -0.06(-1.10%)
Sep 24, 2025 5.427 596 -0.25(-4.39%)
Sep 23, 2025 5.228 5.676 5.228 5.676 697 +0.02(+0.44%)
Sep 22, 2025 5.651 5.651 5.651 5.651 633 +0.02(+0.44%)
Sep 19, 2025 5.586 5.626 5.542 5.626 1,207 +0.10(+1.80%)
Sep 18, 2025 5.477 5.537 5.477 5.527 4,011 -0.15(-2.63%)
Sep 17, 2025 5.676 5.676 5.676 5.676 446 +0.01(+0.20%)
Sep 16, 2025 5.527 5.664 5.527 5.664 5,285 +0.13(+2.31%)
Sep 15, 2025 5.536 5.576 5.527 5.536 1,520 +0.00(+0.00%)
Sep 12, 2025 5.507 5.666 5.507 5.536 1,425 +0.01(+0.18%)
Sep 11, 2025 5.546 5.676 5.527 5.527 6,976 -0.02(-0.45%)
Sep 10, 2025 5.527 5.566 5.527 5.551 5,734 -0.02(-0.45%)
Sep 09, 2025 5.527 5.576 5.527 5.576 3,093 +0.05(+0.90%)
Sep 08, 2025 5.546 5.551 5.527 5.527 3,235 -0.02(-0.45%)
Sep 05, 2025 5.527 5.555 5.527 5.551 1,132 -0.02(-0.45%)
Sep 04, 2025 5.487 5.576 5.487 5.576 4,611 +0.03(+0.63%)
Sep 03, 2025 5.527 5.547 5.527 5.541 2,137 -0.01(-0.23%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.