Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	38.89	39.46	38.73	39.03	2,118	+0.23(+0.59%)
Mar 29, 2012	39.28	39.29	38.78	38.80	2,779	-0.56(-1.43%)
Mar 28, 2012	39.54	39.78	39.28	39.36	3,727	-0.44(-1.10%)
Mar 27, 2012	41.51	41.51	39.60	39.80	8,363	-2.08(-4.96%)
Mar 26, 2012	41.91	41.99	41.51	41.88	1,715	-0.12(-0.29%)
Mar 23, 2012	42.75	42.75	42.00	42.00	2,150	-0.45(-1.06%)
Mar 22, 2012	42.87	42.92	42.45	42.45	1,397	-0.25(-0.59%)
Mar 21, 2012	42.45	42.70	42.00	42.70	571	+0.25(+0.59%)
Mar 20, 2012	42.28	42.99	42.28	42.45	3,457	+0.17(+0.40%)
Mar 19, 2012	41.87	42.28	41.20	42.28	3,406	+0.52(+1.25%)
Mar 16, 2012	42.08	42.75	41.53	41.76	1,557	-0.52(-1.24%)
Mar 15, 2012	42.58	42.75	42.21	42.28	1,585	-0.46(-1.07%)
Mar 14, 2012	42.41	43.00	42.41	42.74	1,101	+0.13(+0.30%)
Mar 13, 2012	43.13	43.25	42.41	42.61	2,550	-0.49(-1.13%)
Mar 12, 2012	42.25	43.50	42.25	43.10	2,933	+0.37(+0.86%)
Mar 09, 2012	42.57	42.73	42.07	42.73	1,205	-0.27(-0.63%)
Mar 08, 2012	43.02	43.02	42.87	43.00	900	+0.37(+0.88%)
Mar 07, 2012	41.23	43.14	40.75	42.63	9,336	+1.63(+3.97%)
Mar 06, 2012	42.70	42.70	40.55	41.00	7,186	-2.19(-5.07%)
Mar 05, 2012	43.21	43.21	42.12	43.19	2,047	+0.19(+0.44%)
Mar 02, 2012	42.65	43.00	42.65	43.00	693	+0.00(+0.00%)
Mar 01, 2012	42.95	43.22	42.25	43.00	2,196	+0.05(+0.12%)
Feb 29, 2012	42.90	43.50	42.42	42.95	5,419	+0.15(+0.34%)
Feb 28, 2012	42.80	43.50	42.11	42.80	3,973	+0.20(+0.48%)
Feb 27, 2012	43.05	43.05	42.60	42.60	2,188	-0.50(-1.16%)
Feb 24, 2012	42.51	43.10	42.51	43.10	4,592	+0.40(+0.95%)
Feb 23, 2012	42.58	42.86	41.96	42.70	3,025	+0.10(+0.23%)
Feb 22, 2012	42.21	42.61	42.21	42.60	2,370	+0.01(+0.02%)
Feb 21, 2012	42.57	42.62	42.01	42.59	5,704	+0.64(+1.53%)
Feb 17, 2012	41.81	42.40	41.80	41.95	2,785	+0.20(+0.48%)
Feb 16, 2012	41.72	42.01	41.21	41.75	3,790	+0.34(+0.82%)
Feb 15, 2012	41.61	41.61	40.96	41.41	4,114	-0.34(-0.81%)
Feb 14, 2012	41.70	41.75	41.10	41.75	5,680	-0.25(-0.60%)
Feb 13, 2012	41.80	42.35	41.75	42.00	1,100	-0.19(-0.45%)
Feb 10, 2012	42.26	42.26	41.61	42.19	1,555	-0.51(-1.20%)
Feb 09, 2012	42.60	42.74	41.75	42.70	5,712	-0.06(-0.14%)
Feb 08, 2012	42.88	42.95	42.00	42.76	2,850	-0.14(-0.33%)
Feb 07, 2012	42.25	43.00	42.25	42.90	3,400	+0.09(+0.21%)
Feb 06, 2012	42.23	43.10	41.00	42.81	4,081	+0.20(+0.47%)
Feb 03, 2012	42.75	43.03	42.12	42.61	2,408	-0.14(-0.33%)
Feb 02, 2012	42.99	42.99	40.10	42.75	5,481	-0.25(-0.58%)
Feb 01, 2012	41.32	43.27	40.74	43.00	15,485	+1.52(+3.66%)
Jan 31, 2012	41.50	42.00	41.00	41.48	2,917	+0.14(+0.34%)
Jan 30, 2012	41.45	41.50	40.75	41.34	7,254	+0.24(+0.58%)
Jan 27, 2012	40.95	41.30	40.30	41.10	4,661	+0.60(+1.48%)
Jan 26, 2012	40.00	40.99	39.47	40.50	6,235	+1.05(+2.66%)
Jan 25, 2012	38.40	41.30	37.76	39.45	9,899	+1.70(+4.50%)
Jan 24, 2012	37.30	38.55	37.05	37.75	10,579	+0.75(+2.03%)
Jan 23, 2012	36.71	37.36	36.71	37.00	8,999	+0.01(+0.03%)
Jan 20, 2012	37.65	37.75	36.46	36.99	13,711	-1.02(-2.68%)
Jan 19, 2012	39.32	39.63	38.01	38.01	8,317	-1.94(-4.86%)
Jan 18, 2012	39.28	40.56	39.26	39.95	4,515	+0.67(+1.71%)
Jan 17, 2012	39.70	39.90	39.25	39.28	7,917	-0.67(-1.68%)
Jan 13, 2012	39.36	39.97	39.31	39.95	4,567	+0.20(+0.50%)
Jan 12, 2012	39.31	39.75	39.31	39.75	5,656	+0.18(+0.46%)
Jan 11, 2012	39.85	40.07	39.41	39.57	62,311	-0.49(-1.23%)
Jan 10, 2012	39.81	40.44	39.51	40.06	3,653	+0.42(+1.05%)
Jan 09, 2012	39.95	40.50	39.65	39.65	4,051	-0.29(-0.73%)
Jan 06, 2012	40.24	41.21	39.92	39.94	1,900	-0.01(-0.04%)
Jan 05, 2012	40.00	40.12	39.75	39.95	5,671	-0.05(-0.12%)

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.