Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.33 10.46 10.09 10.09 460,809 -0.49(-4.62%)
Oct 28, 2011 10.32 10.65 10.20 10.58 276,329 +0.38(+3.74%)
Oct 27, 2011 10.00 10.33 9.923 10.20 455,966 +0.45(+4.60%)
Oct 26, 2011 9.992 10.08 9.261 9.753 717,070 -0.29(-2.93%)
Oct 25, 2011 10.13 10.22 9.984 10.05 679,010 -0.02(-0.21%)
Oct 24, 2011 9.892 10.16 9.828 10.07 698,475 +0.35(+3.56%)
Oct 21, 2011 9.916 9.916 9.680 9.722 307,786 +0.05(+0.55%)
Oct 20, 2011 9.620 9.916 9.571 9.669 387,934 +0.03(+0.33%)
Oct 19, 2011 8.939 9.797 8.932 9.638 624,964 +0.70(+7.86%)
Oct 18, 2011 8.618 8.999 8.480 8.935 638,089 +0.34(+3.98%)
Oct 17, 2011 8.396 8.593 8.396 8.593 952,855 +0.20(+2.35%)
Oct 14, 2011 8.459 8.473 8.240 8.396 350,790 +0.07(+0.89%)
Oct 13, 2011 8.251 8.399 8.223 8.321 244,613 +0.12(+1.46%)
Oct 12, 2011 8.127 8.328 8.127 8.201 302,748 +0.14(+1.71%)
Oct 11, 2011 7.841 8.134 7.841 8.064 192,337 +0.11(+1.33%)
Oct 10, 2011 7.686 8.036 7.553 7.958 245,990 +0.55(+7.36%)
Oct 07, 2011 7.563 7.601 7.333 7.412 148,092 -0.08(-1.02%)
Oct 06, 2011 7.563 7.612 7.411 7.489 511,478 -0.02(-0.33%)
Oct 05, 2011 7.245 7.603 7.051 7.513 220,413 +0.37(+5.14%)
Oct 04, 2011 6.927 7.213 6.652 7.146 503,266 +0.20(+2.84%)
Oct 03, 2011 7.319 7.369 6.938 6.949 386,735 -0.41(-5.56%)
Sep 30, 2011 7.323 7.478 7.277 7.358 197,625 -0.10(-1.28%)
Sep 29, 2011 7.605 7.732 7.326 7.453 203,162 +0.12(+1.59%)
Sep 28, 2011 7.916 8.108 7.280 7.337 285,488 -0.58(-7.27%)
Sep 27, 2011 7.933 8.092 7.810 7.912 281,300 +0.23(+3.03%)
Sep 26, 2011 7.827 7.929 7.450 7.679 316,800 +0.01(+0.09%)
Sep 23, 2011 7.774 7.844 7.577 7.672 204,505 -0.14(-1.85%)
Sep 22, 2011 7.803 7.926 7.697 7.817 357,288 -0.29(-3.61%)
Sep 21, 2011 8.505 8.568 8.071 8.110 310,957 -0.36(-4.29%)
Sep 20, 2011 8.731 8.818 8.470 8.473 203,933 -0.20(-2.28%)
Sep 19, 2011 8.787 8.826 8.558 8.671 217,443 -0.19(-2.15%)
Sep 16, 2011 8.939 8.999 8.780 8.861 130,249 -0.01(-0.08%)
Sep 15, 2011 9.020 9.020 8.766 8.868 145,627 -0.05(-0.51%)
Sep 14, 2011 8.911 9.084 8.734 8.914 204,003 +0.04(+0.44%)
Sep 13, 2011 8.717 8.907 8.635 8.875 158,231 +0.24(+2.74%)
Sep 12, 2011 9.062 9.158 8.515 8.639 358,877 -0.50(-5.52%)
Sep 09, 2011 9.175 9.493 8.925 9.144 240,651 -0.17(-1.78%)
Sep 08, 2011 8.724 9.313 8.682 9.310 323,261 +0.53(+6.03%)
Sep 07, 2011 8.974 8.988 8.763 8.780 220,390 +0.23(+2.73%)
Sep 06, 2011 8.321 8.710 8.293 8.547 243,802 -0.26(-3.00%)
Sep 02, 2011 9.002 9.002 8.540 8.812 396,695 -0.31(-3.44%)
Sep 01, 2011 9.652 9.652 9.091 9.126 319,671 -0.50(-5.24%)
Aug 31, 2011 9.574 9.839 9.493 9.631 311,130 +0.15(+1.60%)
Aug 30, 2011 9.338 9.521 9.313 9.479 189,997 +0.09(+0.98%)
Aug 29, 2011 9.006 9.507 8.981 9.387 337,713 +0.54(+6.15%)
Aug 26, 2011 8.508 8.854 8.226 8.844 190,974 +0.27(+3.13%)
Aug 25, 2011 8.695 8.819 8.505 8.575 236,126 +0.03(+0.33%)
Aug 24, 2011 8.434 8.604 8.258 8.547 154,992 +0.10(+1.13%)
Aug 23, 2011 8.099 8.452 7.944 8.452 319,872 +0.55(+6.92%)
Aug 22, 2011 8.519 8.519 7.831 7.905 370,192 -0.19(-2.35%)
Aug 19, 2011 8.131 8.586 7.979 8.096 348,237 -0.15(-1.84%)
Aug 18, 2011 8.470 8.470 8.117 8.247 378,432 -0.71(-7.92%)
Aug 17, 2011 8.974 9.087 8.858 8.957 137,358 +0.04(+0.44%)
Aug 16, 2011 9.175 9.221 8.904 8.918 183,649 -0.26(-2.81%)
Aug 15, 2011 8.932 9.242 8.932 9.175 282,292 +0.48(+5.48%)
Aug 12, 2011 8.646 8.861 8.470 8.699 203,757 +0.18(+2.07%)
Aug 11, 2011 8.053 8.643 8.053 8.523 445,686 +0.44(+5.41%)
Aug 10, 2011 8.307 8.604 7.972 8.085 347,670 -0.30(-3.54%)
Aug 09, 2011 8.988 8.463 7.619 8.381 880,458 +0.81(+10.67%)
Aug 08, 2011 8.988 8.988 7.150 7.573 1,255,842 -1.87(-19.81%)
Aug 05, 2011 10.28 10.37 9.062 9.444 739,877 -0.72(-7.12%)
Aug 04, 2011 10.12 10.33 10.10 10.17 673,706 -0.17(-1.60%)
Aug 03, 2011 10.46 10.53 9.882 10.33 409,787 -0.07(-0.71%)
Aug 02, 2011 10.64 10.82 10.38 10.41 230,430 -0.23(-2.19%)
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.