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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 5.503 5.503 5.503 0 -0.08(-1.38%)
Dec 29, 2016 5.658 5.658 5.529 5.580 30,297 -0.08(-1.36%)
Dec 28, 2016 5.632 5.692 5.580 5.658 49,521 +0.03(+0.46%)
Dec 27, 2016 5.658 5.709 5.580 5.632 77,724 -0.08(-1.35%)
Dec 23, 2016 5.709 5.709 5.709 0 +0.13(+2.30%)
Dec 22, 2016 5.632 5.658 5.452 5.580 68,353 -0.05(-0.91%)
Dec 21, 2016 5.760 5.760 5.580 5.632 80,586 -0.14(-2.36%)
Dec 20, 2016 5.786 5.812 5.658 5.768 74,293 +0.01(+0.13%)
Dec 19, 2016 5.786 5.786 5.760 5.760 40,573 +0.00(+0.00%)
Dec 16, 2016 5.838 5.863 5.735 5.760 69,210 -0.03(-0.44%)
Dec 15, 2016 5.786 5.812 5.735 5.786 52,847 -0.03(-0.44%)
Dec 14, 2016 5.760 5.889 5.760 5.812 48,790 +0.05(+0.89%)
Dec 13, 2016 5.786 5.838 5.760 5.760 138,079 -0.03(-0.44%)
Dec 12, 2016 5.786 5.812 5.760 5.786 94,535 +0.00(+0.00%)
Dec 09, 2016 5.735 5.838 5.683 5.786 183,436 +0.08(+1.35%)
Dec 08, 2016 5.606 5.760 5.606 5.709 148,963 +0.10(+1.83%)
Dec 07, 2016 5.632 5.705 5.606 5.606 62,919 -0.10(-1.80%)
Dec 06, 2016 5.606 5.709 5.606 5.709 64,581 +0.10(+1.83%)
Dec 05, 2016 5.606 5.728 5.606 5.606 80,398 +0.00(+0.00%)
Dec 02, 2016 5.658 5.680 5.606 5.606 34,903 -0.05(-0.91%)
Dec 01, 2016 5.632 5.760 5.606 5.658 41,590 +0.03(+0.46%)
Nov 30, 2016 5.606 5.709 5.580 5.632 39,313 +0.05(+0.92%)
Nov 29, 2016 5.709 5.709 5.426 5.580 119,029 -0.21(-3.56%)
Nov 28, 2016 5.812 5.915 5.658 5.786 79,439 -0.15(-2.60%)
Nov 25, 2016 5.992 5.992 5.889 5.940 50,874 +0.00(+0.00%)
Nov 23, 2016 5.940 5.940 5.940 0 +0.41(+7.44%)
Nov 22, 2016 5.400 5.580 5.246 5.529 106,432 +0.13(+2.38%)
Nov 21, 2016 5.298 5.400 5.253 5.400 34,946 +0.08(+1.45%)
Nov 18, 2016 5.220 5.375 5.220 5.323 18,064 +0.08(+1.47%)
Nov 17, 2016 5.349 5.382 5.211 5.246 29,220 -0.10(-1.92%)
Nov 16, 2016 5.143 5.400 5.022 5.349 150,175 +0.21(+4.00%)
Nov 15, 2016 5.040 5.189 5.040 5.143 19,938 +0.05(+1.01%)
Nov 14, 2016 5.040 5.349 5.040 5.092 123,281 +0.00(+0.00%)
Nov 11, 2016 5.143 5.272 4.835 5.092 167,636 -0.05(-1.00%)
Nov 10, 2016 4.963 5.220 4.901 5.143 170,555 +0.23(+4.71%)
Nov 09, 2016 4.217 5.092 4.192 4.912 192,799 +0.67(+15.76%)
Nov 08, 2016 4.243 4.261 4.140 4.243 59,450 +0.03(+0.61%)
Nov 07, 2016 4.166 4.320 4.166 4.217 131,294 +0.05(+1.23%)
Nov 04, 2016 4.372 4.397 4.166 4.166 85,253 -0.15(-3.57%)
Nov 03, 2016 4.449 4.475 4.295 4.320 47,905 -0.10(-2.33%)
Nov 02, 2016 4.577 4.627 4.397 4.423 71,670 -0.15(-3.37%)
Nov 01, 2016 4.629 4.706 4.563 4.577 41,028 -0.05(-1.11%)
Oct 31, 2016 4.706 4.783 4.603 4.629 65,997 -0.15(-3.23%)
Oct 28, 2016 4.706 4.809 4.706 4.783 26,564 +0.08(+1.64%)
Oct 27, 2016 4.912 4.912 4.629 4.706 72,455 -0.21(-4.19%)
Oct 26, 2016 4.860 4.912 4.809 4.912 33,432 +0.03(+0.53%)
Oct 25, 2016 4.861 4.962 4.861 4.886 52,201 +0.05(+1.05%)
Oct 24, 2016 4.810 4.886 4.733 4.835 41,668 +0.00(+0.00%)
Oct 21, 2016 4.759 4.988 4.759 4.835 31,274 +0.00(+0.00%)
Oct 20, 2016 4.988 5.013 4.733 4.835 73,625 -0.13(-2.56%)
Oct 19, 2016 4.835 5.013 4.784 4.962 122,425 +0.15(+3.17%)
Oct 18, 2016 4.683 4.899 4.683 4.810 74,338 +0.13(+2.72%)
Oct 17, 2016 4.861 4.865 4.606 4.683 99,764 -0.36(-7.16%)
Oct 14, 2016 4.912 5.069 4.901 5.044 39,304 +0.14(+2.91%)
Oct 13, 2016 4.891 4.912 4.718 4.901 39,367 +0.02(+0.31%)
Oct 12, 2016 4.800 4.927 4.800 4.886 14,788 +0.02(+0.31%)
Oct 11, 2016 4.845 4.962 4.789 4.871 16,891 -0.01(-0.16%)
Oct 10, 2016 4.932 5.003 4.825 4.878 18,451 -0.05(-1.08%)
Oct 07, 2016 4.794 5.003 4.601 4.932 103,096 +0.17(+3.64%)
Oct 06, 2016 4.769 4.805 4.688 4.759 27,056 -0.02(-0.43%)
Oct 05, 2016 4.728 4.815 4.688 4.779 20,753 +0.10(+2.18%)
Oct 04, 2016 4.657 4.713 4.632 4.677 50,213 +0.02(+0.44%)
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.