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

Mesabi Trust (NY: MSB )

16.08 -0.85 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2014 8.583 8.605 8.382 8.404 108,417 -0.20(-2.33%)
May 29, 2014 8.574 8.635 8.574 8.605 47,424 -0.01(-0.10%)
May 28, 2014 8.587 8.616 8.518 8.613 69,021 +0.00(+0.00%)
May 27, 2014 8.504 8.648 8.504 8.613 82,207 +0.08(+0.97%)
May 23, 2014 8.509 8.531 8.531 8.531 42,692 -0.02(-0.20%)
May 22, 2014 8.535 8.602 8.413 8.548 139,384 -0.01(-0.10%)
May 21, 2014 8.626 8.626 8.496 8.557 78,952 -0.11(-1.26%)
May 20, 2014 8.735 8.757 8.565 8.666 37,302 -0.05(-0.55%)
May 19, 2014 8.544 8.714 8.513 8.714 63,994 +0.13(+1.47%)
May 16, 2014 8.526 8.605 8.504 8.587 67,767 +0.01(+0.10%)
May 15, 2014 8.561 8.714 8.523 8.579 43,766 +0.04(+0.51%)
May 14, 2014 8.552 8.722 8.496 8.535 78,351 +0.02(+0.26%)
May 13, 2014 8.670 8.687 8.509 8.513 58,136 -0.18(-2.10%)
May 12, 2014 8.557 8.757 8.557 8.696 58,279 +0.15(+1.73%)
May 09, 2014 8.570 8.586 8.500 8.548 58,396 -0.07(-0.81%)
May 08, 2014 8.605 8.618 8.509 8.618 125,858 +0.00(+0.05%)
May 07, 2014 8.557 8.661 8.496 8.613 121,169 +0.07(+0.82%)
May 06, 2014 8.648 8.648 8.522 8.544 70,060 -0.07(-0.81%)
May 05, 2014 8.714 8.753 8.548 8.613 109,546 -0.07(-0.75%)
May 02, 2014 8.500 8.757 8.500 8.679 145,006 +0.16(+1.84%)
May 01, 2014 8.796 8.801 8.509 8.522 175,081 -0.27(-3.12%)
Apr 30, 2014 8.744 8.818 8.744 8.796 65,463 +0.00(+0.00%)
Apr 29, 2014 8.770 8.805 8.718 8.796 74,818 +0.01(+0.15%)
Apr 28, 2014 8.866 8.875 8.757 8.783 81,938 -0.06(-0.69%)
Apr 25, 2014 8.827 8.927 8.822 8.844 93,422 +0.02(+0.20%)
Apr 24, 2014 8.805 8.862 8.801 8.827 53,424 +0.03(+0.30%)
Apr 23, 2014 8.744 8.805 8.735 8.801 73,487 +0.05(+0.60%)
Apr 22, 2014 8.722 8.822 8.705 8.748 169,694 -0.02(-0.25%)
Apr 21, 2014 8.766 8.836 8.757 8.770 59,261 -0.03(-0.30%)
Apr 17, 2014 8.761 8.796 8.796 8.796 73,678 +0.03(+0.40%)
Apr 16, 2014 8.339 8.883 8.326 8.761 182,990 +0.41(+4.96%)
Apr 15, 2014 8.465 8.496 8.173 8.348 206,620 -0.12(-1.39%)
Apr 14, 2014 8.914 8.914 8.335 8.465 307,906 -0.44(-4.94%)
Apr 11, 2014 8.931 9.097 8.840 8.905 61,712 -0.10(-1.06%)
Apr 10, 2014 9.084 9.132 8.918 9.001 52,444 -0.07(-0.77%)
Apr 09, 2014 9.184 9.193 9.027 9.071 51,804 -0.05(-0.57%)
Apr 08, 2014 8.857 9.235 8.857 9.123 101,418 +0.04(+0.48%)
Apr 07, 2014 9.219 9.236 8.949 9.080 72,076 -0.16(-1.74%)
Apr 04, 2014 9.467 9.467 9.198 9.241 30,256 -0.15(-1.58%)
Apr 03, 2014 9.515 9.563 9.324 9.389 80,931 -0.10(-1.01%)
Apr 02, 2014 9.232 9.533 9.210 9.485 182,081 +0.31(+3.37%)
Apr 01, 2014 9.141 9.201 9.036 9.175 59,670 +0.00(+0.00%)
Mar 31, 2014 8.683 9.232 8.683 9.175 238,715 +0.50(+5.78%)
Mar 28, 2014 8.666 8.801 8.639 8.674 58,648 +0.00(+0.00%)
Mar 27, 2014 8.696 8.722 8.661 8.674 34,927 -0.01(-0.15%)
Mar 26, 2014 8.735 8.746 8.561 8.687 42,182 -0.04(-0.51%)
Mar 25, 2014 8.639 8.796 8.629 8.732 136,026 +0.11(+1.22%)
Mar 24, 2014 8.718 8.770 8.605 8.626 66,216 -0.08(-0.90%)
Mar 21, 2014 8.757 8.805 8.648 8.705 59,346 +0.00(+0.05%)
Mar 20, 2014 8.648 8.714 8.639 8.700 73,880 +0.05(+0.60%)
Mar 19, 2014 8.770 8.770 8.622 8.648 88,847 -0.07(-0.80%)
Mar 18, 2014 8.722 8.799 8.631 8.718 134,475 +0.03(+0.35%)
Mar 17, 2014 8.792 8.814 8.648 8.687 131,574 -0.08(-0.94%)
Mar 14, 2014 8.731 8.831 8.605 8.770 77,580 +0.07(+0.80%)
Mar 13, 2014 8.757 8.875 8.700 8.700 140,326 -0.05(-0.55%)
Mar 12, 2014 8.805 8.927 8.736 8.748 112,980 -0.10(-1.13%)
Mar 11, 2014 9.180 9.180 8.801 8.849 149,610 -0.35(-3.79%)
Mar 10, 2014 9.267 9.363 9.127 9.197 86,052 -0.14(-1.49%)
Mar 07, 2014 9.236 9.362 9.127 9.337 77,848 +0.12(+1.28%)
Mar 06, 2014 9.367 9.384 9.180 9.219 39,510 -0.07(-0.70%)
Mar 05, 2014 9.293 9.345 9.136 9.284 78,186 -0.06(-0.65%)
Mar 04, 2014 9.559 9.559 9.341 9.345 48,281 -0.04(-0.42%)
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.