Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.50	34.69	33.50	34.04	6,242	+0.41(+1.22%)
Jun 27, 2014	33.63	34.72	33.57	33.63	6,652	-0.62(-1.81%)
Jun 26, 2014	33.50	34.89	33.23	34.25	12,889	+0.73(+2.17%)
Jun 25, 2014	33.07	34.89	33.07	33.52	12,905	+0.28(+0.85%)
Jun 24, 2014	35.74	35.74	32.39	33.24	48,902	-2.26(-6.36%)
Jun 23, 2014	36.11	36.11	35.40	35.50	13,485	-0.04(-0.12%)
Jun 20, 2014	36.80	37.60	35.26	35.54	47,823	-0.86(-2.36%)
Jun 19, 2014	35.30	37.30	34.95	36.40	28,140	+1.38(+3.94%)
Jun 18, 2014	34.12	35.27	34.12	35.02	11,444	+0.98(+2.88%)
Jun 17, 2014	34.67	35.18	33.95	34.04	19,690	-0.65(-1.87%)
Jun 16, 2014	33.85	35.43	33.84	34.69	13,673	+0.89(+2.63%)
Jun 13, 2014	33.60	33.85	33.50	33.80	7,554	+0.27(+0.80%)
Jun 12, 2014	34.11	34.22	33.26	33.53	5,724	-0.27(-0.80%)
Jun 11, 2014	34.60	34.97	33.50	33.80	9,676	-0.23(-0.68%)
Jun 10, 2014	33.77	34.59	33.22	34.03	11,797	+0.89(+2.69%)
Jun 06, 2014	32.25	32.95	32.20	33.14	8,125	+0.89(+2.76%)
Jun 05, 2014	32.20	32.25	31.60	32.25	4,197	+0.24(+0.75%)
Jun 04, 2014	31.99	32.21	31.12	32.01	13,772	+0.11(+0.34%)
Jun 03, 2014	31.36	32.09	31.27	31.90	11,141	+0.45(+1.43%)
Jun 02, 2014	31.52	31.66	31.00	31.45	8,383	+0.31(+1.00%)
May 30, 2014	32.03	32.03	30.11	31.14	12,531	-0.60(-1.89%)
May 29, 2014	32.25	32.43	31.21	31.74	15,345	-0.51(-1.58%)
May 28, 2014	32.25	32.89	32.23	32.25	2,566	-0.00(-0.00%)
May 27, 2014	31.75	32.60	31.62	32.25	15,145	+0.53(+1.67%)
May 23, 2014	31.24	31.72	31.72	31.72	13,200	+0.72(+2.32%)
May 22, 2014	30.00	31.00	29.81	31.00	16,657	+0.95(+3.16%)
May 21, 2014	29.94	30.05	29.51	30.05	14,638	+0.24(+0.81%)
May 20, 2014	29.54	29.96	29.54	29.81	5,549	+0.33(+1.12%)
May 19, 2014	28.88	29.80	28.88	29.48	7,957	+0.60(+2.08%)
May 16, 2014	28.28	28.98	28.25	28.88	4,840	+1.22(+4.41%)
May 15, 2014	29.65	29.70	27.60	27.66	13,303	-1.99(-6.71%)
May 14, 2014	28.93	30.20	28.58	29.65	9,611	+1.08(+3.78%)
May 13, 2014	28.36	29.05	28.03	28.57	14,727	+0.17(+0.59%)
May 12, 2014	28.50	28.50	28.03	28.40	3,641	-0.21(-0.73%)
May 09, 2014	28.72	28.72	28.20	28.61	9,418	+0.25(+0.88%)
May 08, 2014	28.01	28.61	28.01	28.36	3,395	+0.06(+0.21%)
May 07, 2014	28.72	28.95	28.01	28.30	6,327	+0.28(+0.98%)
May 06, 2014	29.57	29.57	28.02	28.02	6,467	-0.98(-3.37%)
May 05, 2014	29.05	29.43	28.54	29.00	7,413	+0.18(+0.64%)
May 02, 2014	29.16	29.16	28.55	28.82	10,332	-0.33(-1.15%)
May 01, 2014	28.45	29.60	28.45	29.15	17,849	+0.60(+2.10%)
Apr 30, 2014	29.35	29.35	28.40	28.55	23,287	+0.08(+0.28%)
Apr 29, 2014	26.92	28.47	26.06	28.47	12,360	+0.82(+2.97%)
Apr 28, 2014	28.05	29.76	26.90	27.65	24,650	-2.01(-6.78%)
Apr 25, 2014	29.77	29.77	29.25	29.66	42,170	+0.54(+1.84%)
Apr 24, 2014	30.10	30.10	28.60	29.12	10,054	-1.01(-3.35%)
Apr 23, 2014	28.76	30.20	28.60	30.13	52,039	+1.38(+4.81%)
Apr 22, 2014	28.00	29.99	27.90	28.75	37,381	+1.07(+3.87%)
Apr 21, 2014	26.25	27.72	26.25	27.68	12,966	+1.67(+6.42%)
Apr 17, 2014	26.23	26.01	26.01	26.01	4,100	+0.02(+0.08%)
Apr 16, 2014	25.74	26.23	25.61	25.99	9,726	+0.63(+2.48%)
Apr 15, 2014	26.08	26.22	25.35	25.36	6,975	-0.60(-2.31%)
Apr 14, 2014	26.07	26.07	25.41	25.96	7,795	+0.59(+2.33%)
Apr 11, 2014	25.13	25.55	25.12	25.37	8,021	-0.67(-2.57%)
Apr 10, 2014	26.50	26.50	25.42	26.04	7,726	-0.46(-1.74%)
Apr 09, 2014	26.47	26.50	26.13	26.50	1,441	-0.24(-0.90%)
Apr 08, 2014	26.15	27.01	26.15	26.74	7,113	+0.41(+1.56%)
Apr 07, 2014	26.64	27.65	26.08	26.33	32,431	-0.14(-0.53%)
Apr 04, 2014	26.30	26.50	26.30	26.47	10,838	+0.22(+0.84%)
Apr 03, 2014	25.55	26.45	25.42	26.25	6,158	+0.90(+3.55%)
Apr 02, 2014	25.60	25.62	25.35	25.35	9,384	-0.36(-1.40%)

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.