Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	44.60	44.78	43.45	43.50	5,943	-0.60(-1.36%)
Nov 29, 2011	44.75	44.75	44.10	44.10	2,353	-0.88(-1.95%)
Nov 28, 2011	44.90	45.00	44.33	44.98	6,026	+0.12(+0.27%)
Nov 25, 2011	44.83	45.00	44.82	44.86	1,545	+0.22(+0.50%)
Nov 23, 2011	44.00	45.00	44.00	44.64	3,920	+0.64(+1.45%)
Nov 22, 2011	43.96	44.00	43.69	44.00	1,700	+0.05(+0.11%)
Nov 21, 2011	43.70	43.95	43.26	43.95	3,881	-0.02(-0.05%)
Nov 18, 2011	43.67	44.00	43.67	43.97	1,305	+0.46(+1.06%)
Nov 17, 2011	43.55	43.66	43.10	43.51	2,873	+0.01(+0.02%)
Nov 16, 2011	43.65	43.65	43.12	43.50	2,300	+0.19(+0.43%)
Nov 15, 2011	43.62	43.65	43.17	43.31	3,546	-0.09(-0.20%)
Nov 14, 2011	43.70	43.99	43.27	43.40	2,531	-0.10(-0.23%)
Nov 11, 2011	43.20	43.80	43.01	43.50	3,956	+0.17(+0.39%)
Nov 10, 2011	43.50	43.50	42.88	43.33	2,897	-0.67(-1.52%)
Nov 09, 2011	43.74	44.00	43.55	44.00	4,016	+0.21(+0.48%)
Nov 08, 2011	44.35	44.62	43.79	43.79	2,990	-0.96(-2.14%)
Nov 07, 2011	44.90	44.90	43.67	44.75	3,209	+0.37(+0.83%)
Nov 04, 2011	44.00	44.52	43.48	44.38	2,356	+0.45(+1.02%)
Nov 03, 2011	43.99	44.00	43.45	43.93	4,304	+0.64(+1.49%)
Nov 02, 2011	43.30	43.30	43.29	43.29	280	-0.36(-0.82%)
Nov 01, 2011	44.78	44.78	43.00	43.65	5,320	-0.71(-1.60%)
Oct 31, 2011	45.00	45.00	43.75	44.36	5,360	-0.64(-1.42%)
Oct 28, 2011	43.42	45.00	43.42	45.00	1,700	+1.12(+2.55%)
Oct 27, 2011	43.90	43.95	42.63	43.88	2,120	-0.08(-0.19%)
Oct 26, 2011	42.05	44.12	42.05	43.96	4,157	+1.96(+4.68%)
Oct 25, 2011	41.36	42.44	41.36	42.00	3,451	-0.80(-1.87%)
Oct 24, 2011	42.24	42.95	42.24	42.80	6,072	-0.07(-0.16%)
Oct 21, 2011	41.60	42.87	41.60	42.87	1,788	+0.62(+1.47%)
Oct 20, 2011	41.80	42.30	41.42	42.25	3,201	-0.15(-0.35%)
Oct 19, 2011	42.28	42.68	42.16	42.40	2,048	+0.11(+0.26%)
Oct 18, 2011	42.00	42.30	42.00	42.29	1,016	+0.42(+1.01%)
Oct 17, 2011	41.89	42.38	41.75	41.87	3,851	-0.73(-1.72%)
Oct 14, 2011	43.57	43.57	42.58	42.60	993	-0.40(-0.93%)
Oct 13, 2011	43.00	43.00	43.00	43.00	350	+0.10(+0.23%)
Oct 12, 2011	42.82	43.00	42.82	42.90	594	-0.05(-0.12%)
Oct 11, 2011	43.00	43.37	42.95	42.95	1,077	-0.42(-0.97%)
Oct 10, 2011	43.10	44.00	41.69	43.37	4,532	+0.37(+0.86%)
Oct 07, 2011	42.25	43.25	42.20	43.00	3,253	+0.34(+0.80%)
Oct 06, 2011	43.00	43.50	40.72	42.66	3,600	+1.94(+4.76%)
Oct 05, 2011	40.90	43.11	39.25	40.72	6,345	-0.03(-0.07%)
Oct 04, 2011	41.87	41.87	38.99	40.75	13,304	-1.60(-3.78%)
Oct 03, 2011	43.06	44.00	42.35	42.35	3,600	-1.65(-3.75%)
Sep 30, 2011	44.03	44.03	44.00	44.00	460	-0.03(-0.07%)
Sep 29, 2011	45.62	45.62	44.00	44.03	1,850	-1.39(-3.06%)
Sep 28, 2011	45.50	46.25	44.00	45.42	11,148	-0.03(-0.07%)
Sep 27, 2011	44.36	46.25	44.00	45.45	5,435	+0.80(+1.79%)
Sep 26, 2011	44.65	44.90	44.65	44.65	1,406	-0.35(-0.78%)
Sep 23, 2011	43.70	45.00	43.21	45.00	7,596	+0.50(+1.12%)
Sep 22, 2011	43.50	44.95	42.43	44.50	4,070	-0.40(-0.89%)
Sep 21, 2011	44.90	45.00	44.50	44.90	2,339	+0.80(+1.81%)
Sep 20, 2011	44.10	44.38	44.00	44.10	2,300	-0.11(-0.25%)
Sep 19, 2011	44.51	44.54	44.00	44.21	1,300	-1.15(-2.54%)
Sep 16, 2011	44.69	45.36	43.89	45.36	1,391	-0.10(-0.21%)
Sep 15, 2011	45.21	45.90	44.42	45.46	3,633	+0.94(+2.11%)
Sep 14, 2011	44.90	45.50	44.25	44.52	2,443	-0.43(-0.96%)
Sep 13, 2011	43.68	44.95	43.68	44.95	3,630	+1.75(+4.05%)
Sep 12, 2011	44.00	44.77	43.08	43.20	4,501	+0.12(+0.28%)
Sep 09, 2011	44.85	45.00	43.08	43.08	2,423	-1.61(-3.60%)
Sep 08, 2011	43.77	44.91	43.76	44.69	1,962	+0.93(+2.13%)
Sep 07, 2011	45.38	45.38	43.74	43.76	1,793	-1.56(-3.45%)
Sep 06, 2011	45.51	45.51	44.31	45.32	2,846	+0.07(+0.16%)
Sep 02, 2011	44.64	45.25	44.40	45.25	1,350	+1.05(+2.38%)

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.