Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.56	26.56	25.85	26.08	17,287	-0.46(-1.73%)
Jul 30, 2014	26.43	26.55	26.00	26.54	10,077	+0.11(+0.42%)
Jul 29, 2014	26.06	26.43	25.85	26.43	15,459	+0.35(+1.34%)
Jul 28, 2014	26.16	26.16	25.73	26.08	39,401	+0.22(+0.84%)
Jul 25, 2014	25.52	26.25	25.52	25.86	25,309	-0.09(-0.33%)
Jul 24, 2014	25.90	25.99	25.36	25.95	27,424	+0.07(+0.27%)
Jul 23, 2014	28.00	28.00	25.73	25.88	74,036	-1.77(-6.40%)
Jul 22, 2014	30.30	30.30	27.57	27.65	28,485	-2.10(-7.06%)
Jul 21, 2014	30.30	30.48	29.74	29.75	14,591	-0.46(-1.53%)
Jul 18, 2014	29.91	30.34	29.65	30.21	3,671	+0.53(+1.79%)
Jul 17, 2014	29.75	30.44	29.61	29.68	4,981	-0.06(-0.20%)
Jul 16, 2014	29.32	29.74	29.10	29.74	9,767	+0.65(+2.23%)
Jul 15, 2014	29.81	29.86	28.80	29.09	17,563	-0.71(-2.40%)
Jul 14, 2014	29.98	30.29	29.80	29.80	9,484	-0.19(-0.62%)
Jul 11, 2014	29.50	30.35	29.50	29.99	9,908	+0.12(+0.40%)
Jul 10, 2014	29.25	29.89	28.77	29.87	4,610	-0.08(-0.27%)
Jul 09, 2014	29.39	31.15	29.33	29.95	13,691	+0.62(+2.11%)
Jul 08, 2014	29.11	29.64	29.11	29.33	9,516	+0.06(+0.20%)
Jul 07, 2014	29.64	30.14	29.05	29.27	11,202	-0.36(-1.21%)
Jul 03, 2014	30.93	29.63	29.63	29.63	50,400	-0.97(-3.17%)
Jul 02, 2014	32.00	32.43	30.40	30.60	41,589	-1.88(-5.78%)
Jul 01, 2014	34.22	34.22	31.81	32.48	29,683	-1.56(-4.59%)
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%)

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.