Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	53.10	54.50	53.10	54.50	6,500	+1.60(+3.02%)
May 29, 2003	52.70	53.00	52.70	52.90	1,700	-0.05(-0.09%)
May 28, 2003	53.01	53.10	52.51	52.95	3,200	-0.55(-1.03%)
May 27, 2003	51.80	53.50	51.60	53.50	7,500	+1.45(+2.79%)
May 23, 2003	53.98	53.98	51.60	52.05	8,800	-2.16(-3.98%)
May 22, 2003	53.74	54.30	53.40	54.21	3,600	+0.66(+1.23%)
May 21, 2003	52.50	53.70	52.50	53.55	2,400	+0.80(+1.52%)
May 20, 2003	51.75	53.50	51.75	52.75	4,400	+1.26(+2.45%)
May 19, 2003	50.25	51.50	50.25	51.49	2,200	+1.24(+2.47%)
May 16, 2003	49.34	50.25	49.30	50.25	3,900	+1.01(+2.05%)
May 15, 2003	48.75	49.24	48.75	49.24	400	+0.94(+1.95%)
May 14, 2003	47.85	48.30	47.85	48.30	700	+0.80(+1.68%)
May 13, 2003	47.49	47.80	47.49	47.50	1,000	+0.15(+0.32%)
May 12, 2003	47.34	47.63	47.34	47.35	700	+0.10(+0.21%)
May 09, 2003	47.00	47.25	47.00	47.25	1,200	+0.55(+1.18%)
May 08, 2003	46.57	46.80	46.57	46.70	400	+0.33(+0.71%)
May 07, 2003	46.10	46.37	46.07	46.37	1,100	+0.32(+0.69%)
May 06, 2003	46.05	46.05	46.05	46.05	200	+0.20(+0.44%)
May 05, 2003	45.55	45.85	45.55	45.85	1,000	+0.45(+0.99%)
May 02, 2003	45.30	45.40	45.30	45.40	500	+0.35(+0.78%)
May 01, 2003	45.10	45.27	45.05	45.05	700	+0.15(+0.33%)
Apr 30, 2003	45.20	45.20	44.90	44.90	3,100	-0.61(-1.34%)
Apr 29, 2003	45.58	45.58	45.49	45.51	600	-0.29(-0.63%)
Apr 28, 2003	45.80	45.80	45.80	45.80	0	+0.00(+0.00%)
Apr 25, 2003	45.80	45.80	45.15	45.80	2,300	+0.11(+0.24%)
Apr 24, 2003	45.20	45.69	45.20	45.69	900	+0.69(+1.53%)
Apr 23, 2003	44.95	45.00	44.95	45.00	400	+0.25(+0.56%)
Apr 22, 2003	44.25	44.75	44.25	44.75	500	+0.55(+1.24%)
Apr 21, 2003	44.20	44.20	44.20	44.20	1,100	+0.00(+0.00%)
Apr 17, 2003	44.20	44.20	44.20	44.20	0	+0.00(+0.00%)
Apr 16, 2003	44.19	44.20	44.05	44.20	700	+0.20(+0.45%)
Apr 15, 2003	43.91	44.15	43.91	44.00	1,500	+0.10(+0.23%)
Apr 14, 2003	44.02	44.02	43.90	43.90	500	-0.10(-0.23%)
Apr 11, 2003	44.00	44.00	44.00	44.00	100	-0.27(-0.61%)
Apr 10, 2003	44.27	44.27	44.27	44.27	0	+0.00(+0.00%)
Apr 09, 2003	44.27	44.27	44.27	44.27	100	+0.12(+0.27%)
Apr 08, 2003	43.87	44.15	43.85	44.15	1,300	+0.30(+0.68%)
Apr 07, 2003	43.90	43.90	43.85	43.85	200	-0.05(-0.11%)
Apr 04, 2003	43.90	43.90	43.90	43.90	0	+0.00(+0.00%)
Apr 03, 2003	44.16	44.16	43.90	43.90	1,500	-0.45(-1.01%)
Apr 02, 2003	44.50	44.50	44.35	44.35	200	-0.19(-0.43%)
Apr 01, 2003	44.13	44.54	44.13	44.54	600	+0.19(+0.43%)
Mar 31, 2003	44.35	44.35	44.35	44.35	300	-0.25(-0.56%)
Mar 28, 2003	44.20	44.60	44.20	44.60	2,100	+0.60(+1.36%)
Mar 27, 2003	44.06	44.06	44.00	44.00	300	-0.60(-1.35%)
Mar 26, 2003	44.94	44.94	44.60	44.60	1,400	-0.34(-0.76%)
Mar 25, 2003	44.90	44.94	44.90	44.94	1,200	+0.29(+0.65%)
Mar 24, 2003	44.60	45.49	44.60	44.65	4,200	+0.10(+0.22%)
Mar 21, 2003	44.75	44.75	44.55	44.55	500	-0.37(-0.82%)
Mar 20, 2003	45.22	45.22	44.92	44.92	600	-0.55(-1.21%)
Mar 19, 2003	44.90	45.47	44.90	45.47	1,200	+0.76(+1.70%)
Mar 18, 2003	44.12	44.72	44.00	44.71	3,300	+0.61(+1.38%)
Mar 17, 2003	44.05	44.10	43.45	44.10	12,200	-0.20(-0.45%)
Mar 14, 2003	44.42	44.51	44.15	44.30	4,700	-0.11(-0.25%)
Mar 13, 2003	44.29	45.49	44.10	44.41	17,800	+0.11(+0.25%)
Mar 12, 2003	44.30	44.30	44.30	44.30	0	+0.00(+0.00%)
Mar 11, 2003	44.86	44.86	44.00	44.30	6,700	-0.52(-1.16%)
Mar 10, 2003	47.07	47.07	44.60	44.82	19,300	-2.24(-4.76%)
Mar 07, 2003	47.11	47.11	47.05	47.06	600	-0.05(-0.11%)
Mar 06, 2003	47.11	47.12	47.10	47.11	3,200	+0.01(+0.02%)
Mar 05, 2003	47.10	48.00	47.01	47.10	17,800	-0.40(-0.84%)
Mar 04, 2003	47.04	48.45	47.00	47.50	6,400	+0.21(+0.44%)

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.