Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.99	40.99	39.95	40.30	2,603	-0.46(-1.13%)
Nov 27, 2009	41.16	41.16	39.84	40.76	3,450	-1.23(-2.93%)
Nov 25, 2009	42.66	42.66	41.50	41.99	2,600	-0.76(-1.78%)
Nov 24, 2009	42.97	43.85	41.00	42.75	4,417	-0.65(-1.49%)
Nov 23, 2009	41.63	43.49	41.50	43.40	9,185	+2.05(+4.97%)
Nov 20, 2009	40.58	41.50	40.58	41.35	5,801	+0.55(+1.34%)
Nov 19, 2009	42.10	42.10	40.61	40.80	4,753	-0.94(-2.26%)
Nov 18, 2009	41.45	42.91	41.45	41.74	6,845	+0.70(+1.72%)
Nov 17, 2009	39.82	41.98	39.81	41.04	7,370	+1.04(+2.60%)
Nov 16, 2009	38.30	40.00	38.30	40.00	16,799	+1.67(+4.36%)
Nov 13, 2009	39.82	39.61	38.33	38.33	2,400	-1.49(-3.74%)
Nov 12, 2009	38.93	40.24	38.15	39.82	17,132	+1.32(+3.43%)
Nov 11, 2009	37.21	38.85	37.00	38.50	9,178	+1.50(+4.05%)
Nov 10, 2009	37.31	37.63	36.88	37.00	3,130	-0.28(-0.76%)
Nov 09, 2009	37.07	37.28	37.07	37.28	500	-0.12(-0.31%)
Nov 06, 2009	37.50	37.50	37.32	37.40	1,900	+0.11(+0.30%)
Nov 05, 2009	37.42	37.42	36.85	37.29	7,947	+0.39(+1.05%)
Nov 04, 2009	36.00	36.98	36.00	36.90	3,625	+0.65(+1.79%)
Nov 03, 2009	36.83	37.70	36.01	36.25	10,748	+0.10(+0.28%)
Nov 02, 2009	36.36	37.32	36.10	36.15	8,400	+0.15(+0.42%)
Oct 30, 2009	36.01	36.44	36.00	36.00	4,800	+0.00(+0.00%)
Oct 29, 2009	35.52	37.00	35.50	36.00	3,645	+0.20(+0.56%)
Oct 28, 2009	36.99	37.64	35.50	35.80	3,135	-1.15(-3.11%)
Oct 27, 2009	36.70	37.10	36.15	36.95	4,000	+0.70(+1.93%)
Oct 26, 2009	36.26	36.60	36.25	36.25	3,352	+0.25(+0.69%)
Oct 23, 2009	35.54	36.00	35.54	36.00	4,154	+0.60(+1.69%)
Oct 22, 2009	35.49	35.50	34.48	35.40	7,478	-0.10(-0.28%)
Oct 21, 2009	35.83	36.35	35.46	35.50	14,335	-0.30(-0.84%)
Oct 20, 2009	36.10	36.60	35.80	35.80	3,513	-0.13(-0.36%)
Oct 19, 2009	35.27	36.85	35.27	35.93	3,805	-0.24(-0.66%)
Oct 16, 2009	36.00	36.85	35.53	36.17	3,769	-0.43(-1.17%)
Oct 15, 2009	37.20	37.51	36.14	36.60	17,356	-0.04(-0.11%)
Oct 14, 2009	36.75	36.85	35.85	36.64	8,908	+0.15(+0.41%)
Oct 13, 2009	34.98	36.50	34.75	36.49	7,058	+0.99(+2.79%)
Oct 12, 2009	33.00	35.50	32.51	35.50	6,453	+1.96(+5.85%)
Oct 09, 2009	33.40	34.00	33.38	33.54	897	+0.29(+0.86%)
Oct 08, 2009	32.46	33.50	32.25	33.25	2,025	+0.25(+0.76%)
Oct 07, 2009	34.50	34.94	33.00	33.00	4,840	-1.12(-3.28%)
Oct 06, 2009	34.00	35.00	34.00	34.12	1,883	+0.43(+1.26%)
Oct 05, 2009	32.14	33.69	32.14	33.69	1,821	+0.44(+1.33%)
Oct 02, 2009	33.00	34.19	33.00	33.25	900	-0.50(-1.49%)
Oct 01, 2009	33.95	34.75	33.75	33.75	1,968	-0.20(-0.58%)
Sep 30, 2009	32.52	33.95	32.20	33.95	10,406	+1.91(+5.96%)
Sep 29, 2009	32.00	32.60	31.90	32.04	5,445	+0.04(+0.13%)
Sep 28, 2009	30.50	32.40	29.55	32.00	14,395	+0.37(+1.16%)
Sep 25, 2009	33.40	33.40	30.74	31.63	17,600	-2.17(-6.41%)
Sep 24, 2009	33.96	33.96	33.00	33.80	2,298	-0.16(-0.47%)
Sep 23, 2009	35.20	35.90	33.96	33.96	10,800	-1.46(-4.12%)
Sep 22, 2009	34.82	35.90	34.80	35.42	9,022	+1.58(+4.66%)
Sep 21, 2009	33.40	34.99	33.40	33.84	4,226	+0.38(+1.14%)
Sep 18, 2009	33.95	33.95	33.00	33.46	4,946	-0.84(-2.45%)
Sep 17, 2009	33.95	34.75	33.95	34.30	3,573	-0.10(-0.29%)
Sep 16, 2009	34.75	34.88	34.01	34.40	3,190	+0.51(+1.50%)
Sep 15, 2009	32.05	34.95	32.00	33.89	10,220	-0.16(-0.46%)
Sep 14, 2009	34.60	34.70	32.51	34.05	12,079	-0.55(-1.59%)
Sep 11, 2009	34.50	35.22	34.50	34.60	7,517	+0.10(+0.29%)
Sep 10, 2009	34.15	34.55	33.20	34.50	9,736	+1.05(+3.14%)
Sep 09, 2009	33.28	34.72	33.28	33.45	24,076	+0.09(+0.27%)
Sep 08, 2009	29.10	34.50	28.94	33.36	21,780	+4.42(+15.27%)
Sep 04, 2009	27.55	28.95	27.44	28.94	9,886	+1.87(+6.91%)
Sep 03, 2009	26.65	27.50	26.65	27.07	2,440	+0.62(+2.34%)
Sep 02, 2009	26.80	27.90	26.00	26.45	5,696	-0.34(-1.27%)

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.