Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	57.24	58.75	57.24	57.40	3,800	+0.16(+0.28%)
May 30, 2007	55.39	58.50	55.39	57.24	5,200	+0.85(+1.51%)
May 29, 2007	56.57	56.59	56.00	56.39	1,500	-0.20(-0.35%)
May 25, 2007	57.40	58.00	56.00	56.59	4,900	-0.08(-0.14%)
May 24, 2007	58.25	58.25	56.05	56.67	4,900	-0.83(-1.44%)
May 23, 2007	59.15	59.30	55.95	57.50	5,200	-1.65(-2.79%)
May 22, 2007	59.50	59.69	58.60	59.15	2,300	-0.62(-1.03%)
May 21, 2007	59.95	59.95	58.51	59.77	1,900	+0.42(+0.70%)
May 18, 2007	58.68	60.20	58.50	59.35	2,700	+0.87(+1.49%)
May 17, 2007	57.05	59.00	57.05	58.48	3,000	+0.23(+0.40%)
May 16, 2007	57.65	58.25	57.20	58.25	1,500	+1.38(+2.43%)
May 15, 2007	56.85	57.20	55.92	56.87	3,100	+0.87(+1.55%)
May 14, 2007	56.89	57.50	55.65	56.00	1,900	-0.89(-1.56%)
May 11, 2007	56.99	57.00	56.63	56.89	700	+0.26(+0.46%)
May 10, 2007	56.99	56.99	55.05	56.63	2,300	-0.06(-0.11%)
May 09, 2007	56.06	56.74	56.00	56.69	1,200	-0.12(-0.21%)
May 08, 2007	59.17	59.17	54.77	56.81	6,800	-1.65(-2.82%)
May 07, 2007	58.78	58.95	58.00	58.46	5,000	-0.29(-0.49%)
May 04, 2007	58.46	58.96	58.15	58.75	2,800	-0.30(-0.51%)
May 03, 2007	58.94	59.34	58.91	59.05	2,000	+0.11(+0.19%)
May 02, 2007	58.57	59.35	58.57	58.94	10,400	-0.54(-0.91%)
May 01, 2007	59.30	59.70	58.67	59.48	2,400	-0.21(-0.35%)
Apr 30, 2007	59.50	59.69	59.50	59.69	1,000	+0.68(+1.15%)
Apr 27, 2007	60.20	60.20	58.58	59.01	3,900	-0.87(-1.45%)
Apr 26, 2007	59.60	60.24	59.50	59.88	5,500	+0.12(+0.20%)
Apr 25, 2007	60.73	60.74	59.70	59.76	8,300	-0.48(-0.80%)
Apr 24, 2007	60.50	60.50	59.60	60.24	6,000	+0.72(+1.21%)
Apr 23, 2007	59.45	60.50	59.45	59.52	5,200	+0.03(+0.05%)
Apr 20, 2007	59.50	59.60	58.75	59.49	3,000	+0.19(+0.32%)
Apr 19, 2007	59.55	59.90	59.29	59.30	3,700	-0.15(-0.25%)
Apr 18, 2007	59.95	59.95	57.55	59.45	4,200	-0.31(-0.52%)
Apr 17, 2007	59.65	59.77	58.75	59.76	4,100	+0.01(+0.02%)
Apr 16, 2007	57.87	62.32	57.75	59.75	14,600	+1.88(+3.25%)
Apr 13, 2007	57.35	57.87	56.31	57.87	6,000	+0.49(+0.85%)
Apr 12, 2007	56.05	57.38	56.05	57.38	1,400	+0.65(+1.15%)
Apr 11, 2007	56.52	57.00	56.50	56.73	2,600	+0.21(+0.37%)
Apr 10, 2007	57.00	57.38	56.52	56.52	2,600	-0.48(-0.84%)
Apr 09, 2007	55.99	57.38	55.42	57.00	2,700	+0.44(+0.77%)
Apr 05, 2007	56.00	57.00	55.36	56.56	2,500	+1.31(+2.38%)
Apr 04, 2007	55.20	56.00	55.20	55.25	1,300	-0.66(-1.18%)
Apr 03, 2007	55.10	57.25	55.10	55.91	4,500	-0.54(-0.96%)
Apr 02, 2007	56.10	56.50	56.10	56.45	2,000	+0.35(+0.62%)
Mar 30, 2007	55.12	56.10	55.00	56.10	4,600	+1.20(+2.19%)
Mar 29, 2007	57.00	57.00	54.26	54.90	7,500	-2.10(-3.68%)
Mar 28, 2007	56.25	57.00	56.09	57.00	2,300	+0.75(+1.33%)
Mar 27, 2007	55.56	57.25	55.50	56.25	3,700	+0.69(+1.24%)
Mar 26, 2007	55.02	56.20	55.00	55.56	3,600	+0.57(+1.04%)
Mar 23, 2007	54.97	55.15	54.50	54.99	3,400	+0.05(+0.09%)
Mar 22, 2007	0.0200	54.94	52.75	54.94	12,500	+1.45(+2.71%)
Mar 21, 2007	53.50	54.69	52.00	53.49	8,500	+1.03(+1.96%)
Mar 20, 2007	53.50	53.50	52.46	52.46	1,800	-0.89(-1.67%)
Mar 19, 2007	52.75	53.50	52.00	53.35	6,200	+0.89(+1.70%)
Mar 16, 2007	55.10	55.10	51.52	52.46	29,700	-1.84(-3.39%)
Mar 15, 2007	54.50	55.00	54.30	54.30	3,400	+0.00(+0.00%)
Mar 14, 2007	54.53	54.53	53.99	54.30	1,500	-0.19(-0.35%)
Mar 13, 2007	54.99	54.55	54.00	54.49	1,500	-0.50(-0.91%)
Mar 12, 2007	54.51	56.75	54.05	54.99	5,200	+0.80(+1.48%)
Mar 09, 2007	54.64	55.25	54.15	54.19	4,700	+0.60(+1.12%)
Mar 08, 2007	53.75	54.39	53.10	53.59	2,100	-1.01(-1.85%)
Mar 07, 2007	53.40	54.99	53.40	54.60	1,300	+0.80(+1.49%)
Mar 06, 2007	54.15	54.15	53.40	53.80	2,100	-0.45(-0.83%)
Mar 05, 2007	54.00	54.45	53.33	54.25	1,800	-0.15(-0.28%)
Mar 02, 2007	55.99	55.99	54.00	54.40	2,700	-1.10(-1.98%)

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.