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

Mesabi Trust (NY: MSB )

16.73 -0.11 (-0.66%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 8, 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 (%)
Feb 28, 2013 9.628 9.648 9.484 9.547 202,368 +0.05(+0.51%)
Feb 27, 2013 9.294 9.563 9.294 9.499 127,650 +0.21(+2.21%)
Feb 26, 2013 9.262 9.394 9.173 9.294 155,973 +0.07(+0.74%)
Feb 25, 2013 9.390 9.390 9.173 9.225 202,564 -0.13(-1.38%)
Feb 22, 2013 9.386 9.441 9.222 9.354 186,431 +0.06(+0.61%)
Feb 21, 2013 9.354 9.370 9.197 9.298 582,679 -0.14(-1.49%)
Feb 20, 2013 9.575 9.627 9.394 9.439 193,553 -0.07(-0.72%)
Feb 19, 2013 9.531 9.652 9.451 9.507 173,961 -0.02(-0.21%)
Feb 15, 2013 9.583 9.587 9.455 9.527 137,007 -0.07(-0.71%)
Feb 14, 2013 9.499 9.768 9.491 9.595 150,820 +0.06(+0.68%)
Feb 13, 2013 9.672 9.672 9.439 9.531 282,455 -0.18(-1.90%)
Feb 12, 2013 9.772 9.772 9.676 9.716 111,221 -0.03(-0.33%)
Feb 11, 2013 9.756 9.780 9.708 9.748 105,042 -0.05(-0.49%)
Feb 08, 2013 9.965 9.965 9.768 9.796 122,060 -0.18(-1.85%)
Feb 07, 2013 9.961 9.993 9.853 9.981 116,746 +0.01(+0.08%)
Feb 06, 2013 9.764 9.973 9.697 9.973 135,801 +0.16(+1.68%)
Feb 04, 2013 9.929 10.00 9.756 9.809 176,244 -0.17(-1.73%)
Feb 01, 2013 9.953 10.00 9.886 9.981 116,433 +0.06(+0.61%)
Jan 31, 2013 9.716 9.949 9.692 9.921 158,591 +0.18(+1.90%)
Jan 30, 2013 9.845 9.893 9.666 9.736 165,404 -0.12(-1.26%)
Jan 29, 2013 9.676 9.949 9.676 9.861 190,892 +0.15(+1.53%)
Jan 28, 2013 9.989 10.01 9.652 9.712 374,517 -0.25(-2.54%)
Jan 25, 2013 10.00 10.02 9.871 9.965 344,129 +0.04(+0.40%)
Jan 24, 2013 9.942 10.03 9.879 9.926 236,794 +0.01(+0.12%)
Jan 23, 2013 10.05 10.10 9.906 9.914 336,996 -0.12(-1.22%)
Jan 22, 2013 9.926 10.08 9.859 10.04 320,478 +0.14(+1.43%)
Jan 18, 2013 9.764 9.946 9.701 9.894 257,268 +0.22(+2.24%)
Jan 17, 2013 9.524 9.780 9.433 9.677 453,219 +0.24(+2.59%)
Jan 16, 2013 10.07 10.18 9.236 9.433 1,074,157 -0.78(-7.61%)
Jan 15, 2013 10.37 10.39 10.13 10.21 454,545 -0.23(-2.19%)
Jan 14, 2013 10.75 10.96 10.25 10.44 380,335 -0.27(-2.50%)
Jan 11, 2013 10.95 10.95 10.46 10.71 382,643 -0.28(-2.51%)
Jan 10, 2013 10.92 11.03 10.75 10.98 209,930 +0.21(+1.94%)
Jan 09, 2013 10.76 10.92 10.69 10.77 186,755 +0.01(+0.07%)
Jan 08, 2013 10.84 11.04 10.56 10.77 222,769 -0.08(-0.76%)
Jan 07, 2013 10.69 11.02 10.68 10.85 280,161 +0.16(+1.48%)
Jan 04, 2013 10.44 10.69 10.36 10.69 302,141 +0.32(+3.04%)
Jan 03, 2013 10.43 10.62 10.28 10.38 222,353 -0.07(-0.68%)
Jan 02, 2013 10.41 10.47 10.04 10.45 291,423 +0.41(+4.09%)
Dec 31, 2012 9.437 10.15 9.433 10.04 570,060 +0.57(+6.00%)
Dec 28, 2012 9.342 9.597 9.319 9.468 199,087 +0.06(+0.67%)
Dec 27, 2012 9.595 9.654 9.311 9.405 218,407 -0.13(-1.32%)
Dec 26, 2012 9.701 9.804 9.398 9.532 145,894 -0.10(-1.06%)
Dec 24, 2012 9.465 9.658 9.394 9.634 70,127 +0.23(+2.47%)
Dec 21, 2012 9.539 9.670 9.287 9.401 249,498 -0.35(-3.56%)
Dec 20, 2012 9.800 9.800 9.630 9.748 108,100 -0.03(-0.32%)
Dec 19, 2012 9.819 9.859 9.723 9.780 157,191 +0.00(+0.00%)
Dec 18, 2012 9.520 9.815 9.473 9.780 169,375 +0.21(+2.23%)
Dec 17, 2012 9.622 9.717 9.429 9.567 154,460 -0.04(-0.45%)
Dec 14, 2012 9.622 9.762 9.543 9.610 163,517 -0.04(-0.37%)
Dec 13, 2012 9.721 9.796 9.476 9.646 249,100 -0.05(-0.53%)
Dec 12, 2012 9.386 9.776 9.311 9.697 346,954 +0.32(+3.45%)
Dec 11, 2012 9.169 9.409 9.129 9.374 226,418 +0.28(+3.12%)
Dec 10, 2012 8.853 9.121 8.767 9.090 228,175 +0.27(+3.04%)
Dec 07, 2012 8.774 8.865 8.719 8.822 157,652 +0.05(+0.58%)
Dec 06, 2012 8.755 8.818 8.684 8.770 158,608 -0.03(-0.36%)
Dec 05, 2012 8.719 8.869 8.719 8.802 250,827 +0.10(+1.18%)
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.