Mesa Royalty Trust (NY: MTR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.869	7.910	7.035	7.035	48,821	-1.00(-12.41%)
May 30, 2017	8.339	8.459	7.832	8.032	31,891	-0.43(-5.05%)
May 26, 2017	8.430	8.459	8.373	8.459	4,158	+0.15(+1.80%)
May 25, 2017	8.310	8.443	8.310	8.310	7,622	+0.00(+0.00%)
May 24, 2017	8.423	8.423	8.284	8.310	3,224	-0.06(-0.68%)
May 23, 2017	8.379	8.379	8.298	8.366	5,315	-0.08(-1.00%)
May 22, 2017	8.242	8.451	8.124	8.451	8,723	+0.12(+1.42%)
May 19, 2017	8.140	8.394	7.999	8.332	23,455	+0.19(+2.36%)
May 18, 2017	8.027	8.196	8.027	8.140	12,351	+0.06(+0.70%)
May 17, 2017	8.225	8.225	8.055	8.083	13,158	-0.14(-1.72%)
May 16, 2017	8.055	8.351	7.967	8.225	8,399	+0.03(+0.34%)
May 15, 2017	8.168	8.448	7.932	8.196	10,400	+0.06(+0.69%)
May 12, 2017	7.857	8.140	7.846	8.140	14,276	+0.45(+5.88%)
May 11, 2017	7.490	7.857	7.490	7.688	13,453	+0.20(+2.64%)
May 09, 2017				7.490	536	-0.27(-3.47%)
May 08, 2017	7.771	7.857	7.741	7.759	2,770	+0.01(+0.19%)
May 05, 2017	7.716	7.801	7.705	7.744	16,627	+0.01(+0.15%)
May 04, 2017	7.970	8.310	7.490	7.732	33,599	-0.32(-4.01%)
May 03, 2017	8.225	8.253	7.914	8.055	8,838	-0.11(-1.38%)
May 02, 2017	8.140	8.394	8.112	8.168	8,261	-0.06(-0.69%)
May 01, 2017	8.338	8.612	8.059	8.225	16,846	-0.06(-0.68%)
Apr 28, 2017	8.366	8.479	8.196	8.281	7,847	-0.14(-1.68%)
Apr 27, 2017	8.451	8.592	8.140	8.423	12,816	-0.08(-1.00%)
Apr 26, 2017	8.762	8.790	8.606	8.507	35,136	-0.39(-4.34%)
Apr 25, 2017	8.418	9.341	8.390	8.893	43,153	+0.50(+6.00%)
Apr 24, 2017	8.697	8.893	8.390	8.390	24,032	-0.39(-4.46%)
Apr 21, 2017	8.446	9.173	8.446	8.781	53,800	+0.22(+2.61%)
Apr 20, 2017	8.418	8.921	8.418	8.558	35,085	+0.17(+2.00%)
Apr 19, 2017	8.082	8.418	8.026	8.390	41,312	+0.45(+5.63%)
Apr 18, 2017	7.523	8.107	7.523	7.942	44,459	+0.20(+2.53%)
Apr 17, 2017	7.495	7.775	7.411	7.747	20,240	+0.08(+1.09%)
Apr 13, 2017	7.747	7.747	7.397	7.663	12,802	-0.03(-0.36%)
Apr 12, 2017	7.663	7.719	7.635	7.691	10,110	+0.06(+0.73%)
Apr 11, 2017	7.831	7.831	7.383	7.635	52,193	-0.11(-1.48%)
Apr 10, 2017	7.831	7.942	7.718	7.749	19,756	-0.03(-0.32%)
Apr 07, 2017	7.383	7.775	7.383	7.775	14,231	+0.11(+1.46%)
Apr 06, 2017	7.607	7.663	7.449	7.663	10,212	+0.14(+1.86%)
Apr 05, 2017	7.551	7.782	7.513	7.523	14,542	-0.08(-1.10%)
Apr 04, 2017	7.554	7.803	6.994	7.607	51,703	+0.20(+2.64%)
Apr 03, 2017	7.408	7.548	7.271	7.411	14,578	+0.00(+0.00%)
Mar 31, 2017	7.243	7.467	6.992	7.411	15,559	+0.06(+0.76%)
Mar 30, 2017	7.495	7.792	7.355	7.355	34,234	-0.11(-1.50%)
Mar 29, 2017	7.159	7.495	6.992	7.467	41,945	+0.37(+5.19%)
Mar 28, 2017	7.101	7.157	7.046	7.099	15,933	-0.00(-0.01%)
Mar 27, 2017	6.963	7.140	6.798	7.099	30,000	+0.33(+4.87%)
Mar 24, 2017	6.908	6.978	6.745	6.770	10,199	-0.14(-2.00%)
Mar 23, 2017	6.991	6.991	6.715	6.908	26,260	-0.19(-2.72%)
Mar 22, 2017	7.267	7.267	6.742	7.102	29,036	-0.11(-1.53%)
Mar 21, 2017	7.089	7.282	6.856	7.212	37,124	+0.25(+3.57%)
Mar 20, 2017	6.438	7.066	6.438	6.963	40,839	+0.53(+8.15%)
Mar 17, 2017	6.438	6.466	6.411	6.438	7,594	+0.00(+0.00%)
Mar 16, 2017	6.328	6.438	6.300	6.438	3,917	+0.19(+3.10%)
Mar 15, 2017	6.296	6.356	6.245	6.245	1,925	-0.08(-1.31%)
Mar 14, 2017	6.224	6.356	6.190	6.328	23,482	+0.14(+2.19%)
Mar 13, 2017	6.107	6.245	6.107	6.192	5,048	+0.00(+0.04%)
Mar 10, 2017	6.107	6.190	6.107	6.190	15,713	+0.08(+1.36%)
Mar 09, 2017	6.107	6.178	6.107	6.107	10,977	+0.00(+0.00%)
Mar 08, 2017	6.190	6.190	6.107	6.107	8,634	-0.09(-1.44%)
Mar 07, 2017	6.217	6.253	6.107	6.196	11,757	-0.02(-0.30%)
Mar 06, 2017	6.114	6.215	6.052	6.215	18,711	+0.16(+2.69%)
Mar 03, 2017	6.084	6.107	6.052	6.052	4,205	+0.06(+0.92%)
Mar 02, 2017	6.107	6.217	5.996	5.996	23,213	-0.07(-1.12%)

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.