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

Mesabi Trust (NY: MSB )

16.63 +0.55 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2013 8.146 8.219 8.138 8.182 51,050 -0.03(-0.39%)
May 30, 2013 8.094 8.288 8.094 8.215 178,106 +0.15(+1.85%)
May 29, 2013 8.086 8.134 8.053 8.065 152,687 -0.03(-0.40%)
May 28, 2013 8.162 8.271 8.090 8.098 125,521 -0.04(-0.55%)
May 24, 2013 8.134 8.187 8.118 8.142 87,899 -0.01(-0.10%)
May 23, 2013 8.174 8.191 8.011 8.150 362,477 -0.06(-0.69%)
May 22, 2013 8.340 8.417 8.182 8.207 140,167 -0.17(-2.07%)
May 21, 2013 8.332 8.558 8.283 8.380 154,567 -0.00(-0.05%)
May 20, 2013 8.275 8.384 8.247 8.384 116,031 +0.06(+0.78%)
May 17, 2013 8.405 8.405 8.267 8.320 191,116 -0.02(-0.29%)
May 16, 2013 8.304 8.433 8.279 8.344 103,769 +0.00(+0.00%)
May 15, 2013 8.384 8.433 8.316 8.344 154,812 -0.06(-0.67%)
May 13, 2013 8.356 8.464 8.356 8.400 138,722 -0.07(-0.86%)
May 10, 2013 8.356 8.477 8.356 8.473 80,076 +0.11(+1.30%)
May 09, 2013 8.417 8.433 8.360 8.364 140,236 -0.08(-0.96%)
May 08, 2013 8.425 8.469 8.384 8.445 140,268 +0.04(+0.48%)
May 07, 2013 8.356 8.465 8.356 8.405 97,732 +0.04(+0.43%)
May 06, 2013 8.429 8.477 8.356 8.368 143,902 -0.08(-0.96%)
May 03, 2013 8.489 8.518 8.421 8.449 159,549 +0.03(+0.34%)
May 02, 2013 8.550 8.550 8.405 8.421 100,011 -0.06(-0.71%)
May 01, 2013 8.570 8.635 8.437 8.481 63,469 -0.16(-1.82%)
Apr 30, 2013 8.489 8.679 8.405 8.639 109,850 +0.15(+1.76%)
Apr 29, 2013 8.485 8.518 8.360 8.489 111,763 +0.02(+0.19%)
Apr 26, 2013 8.465 8.602 8.275 8.473 244,070 -0.06(-0.66%)
Apr 25, 2013 8.518 8.791 8.445 8.530 324,046 +0.06(+0.76%)
Apr 24, 2013 8.260 8.526 8.260 8.465 213,083 +0.19(+2.28%)
Apr 23, 2013 8.349 8.361 8.244 8.276 220,321 -0.04(-0.44%)
Apr 22, 2013 8.381 8.441 8.148 8.312 225,633 -0.06(-0.67%)
Apr 19, 2013 8.441 8.441 8.345 8.369 115,732 -0.00(-0.05%)
Apr 18, 2013 8.397 8.441 8.345 8.373 148,433 +0.02(+0.29%)
Apr 17, 2013 8.485 8.486 8.325 8.349 167,809 -0.14(-1.61%)
Apr 16, 2013 8.506 8.598 8.365 8.485 164,820 +0.10(+1.25%)
Apr 15, 2013 8.924 8.948 8.296 8.381 486,133 -0.56(-6.25%)
Apr 12, 2013 9.020 9.036 8.928 8.940 125,223 -0.13(-1.42%)
Apr 11, 2013 9.032 9.073 8.968 9.069 123,679 +0.04(+0.40%)
Apr 10, 2013 9.056 9.089 8.968 9.032 130,821 -0.01(-0.13%)
Apr 09, 2013 8.980 9.185 8.980 9.044 209,261 +0.11(+1.22%)
Apr 08, 2013 9.004 9.069 8.928 8.936 119,390 -0.14(-1.51%)
Apr 05, 2013 9.056 9.096 8.928 9.073 127,066 +0.01(+0.13%)
Apr 04, 2013 9.105 9.141 8.988 9.060 127,971 +0.01(+0.13%)
Apr 03, 2013 9.109 9.113 8.952 9.048 122,580 -0.06(-0.71%)
Apr 02, 2013 9.177 9.229 9.008 9.113 149,358 -0.00(-0.04%)
Apr 01, 2013 9.177 9.177 9.048 9.117 84,530 -0.04(-0.40%)
Mar 28, 2013 8.960 9.169 8.948 9.153 215,918 +0.17(+1.88%)
Mar 27, 2013 9.065 9.097 8.888 8.984 336,064 -0.13(-1.46%)
Mar 26, 2013 9.250 9.250 8.968 9.117 265,178 -0.06(-0.61%)
Mar 25, 2013 9.217 9.314 9.149 9.173 140,608 -0.05(-0.52%)
Mar 22, 2013 9.298 9.369 9.209 9.221 160,486 -0.07(-0.74%)
Mar 21, 2013 9.310 9.414 9.258 9.290 110,274 -0.10(-1.07%)
Mar 20, 2013 9.382 9.523 9.258 9.390 75,854 +0.03(+0.34%)
Mar 19, 2013 9.451 9.547 9.298 9.358 90,438 -0.09(-0.94%)
Mar 18, 2013 9.491 9.550 9.402 9.447 68,123 -0.09(-0.93%)
Mar 15, 2013 9.563 9.587 9.463 9.535 76,650 +0.01(+0.08%)
Mar 14, 2013 9.495 9.591 9.459 9.527 101,784 +0.02(+0.21%)
Mar 13, 2013 9.535 9.650 9.451 9.507 93,673 -0.04(-0.46%)
Mar 12, 2013 9.611 9.738 9.523 9.551 81,961 -0.03(-0.29%)
Mar 11, 2013 9.527 9.680 9.516 9.579 82,883 +0.02(+0.21%)
Mar 08, 2013 9.579 9.615 9.451 9.559 95,742 +0.00(+0.04%)
Mar 07, 2013 9.563 9.567 9.451 9.555 76,115 +0.02(+0.25%)
Mar 06, 2013 9.491 9.567 9.415 9.531 80,489 +0.04(+0.38%)
Mar 05, 2013 9.559 9.591 9.371 9.495 113,464 +0.03(+0.34%)
Mar 04, 2013 9.354 9.509 9.354 9.463 90,179 +0.10(+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.