Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2012	40.40	41.20	40.00	40.00	3,953	-0.03(-0.07%)
Dec 30, 2011	40.00	40.50	39.92	40.03	2,818	+0.03(+0.07%)
Dec 29, 2011	40.90	40.99	40.00	40.00	3,561	-0.50(-1.24%)
Dec 28, 2011	41.39	41.39	40.48	40.50	2,339	-0.94(-2.27%)
Dec 27, 2011	41.40	41.72	41.09	41.44	3,878	-0.16(-0.38%)
Dec 23, 2011	41.10	41.60	41.10	41.60	1,238	+0.73(+1.79%)
Dec 21, 2011	41.00	41.39	40.50	40.87	8,586	+0.37(+0.91%)
Dec 20, 2011	40.55	41.00	40.50	40.50	8,428	-0.25(-0.61%)
Dec 19, 2011	40.88	41.00	40.45	40.75	7,620	-0.61(-1.49%)
Dec 16, 2011	42.41	42.41	41.36	41.36	1,613	-0.61(-1.46%)
Dec 15, 2011	42.00	42.89	41.72	41.98	4,898	-0.02(-0.06%)
Dec 14, 2011	43.02	43.50	42.00	42.00	5,369	-1.00(-2.33%)
Dec 13, 2011	43.22	43.65	43.00	43.00	1,406	-0.21(-0.49%)
Dec 12, 2011	43.20	43.21	43.20	43.21	300	-0.04(-0.09%)
Dec 09, 2011	42.72	44.79	42.72	43.25	1,329	+0.53(+1.24%)
Dec 08, 2011	42.72	43.00	42.72	42.72	2,777	-0.01(-0.02%)
Dec 07, 2011	43.01	43.40	42.73	42.73	6,751	-0.52(-1.20%)
Dec 06, 2011	43.40	43.85	43.01	43.25	3,510	-0.47(-1.07%)
Dec 05, 2011	44.07	44.07	43.49	43.72	2,033	-0.44(-0.99%)
Dec 02, 2011	43.77	44.25	43.12	44.15	2,075	+0.90(+2.09%)
Dec 01, 2011	43.11	43.74	43.11	43.25	2,861	-0.25(-0.57%)
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%)

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.