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

Mesabi Trust (NY: MSB )

17.12 +0.19 (+1.12%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 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 (%)
Aug 31, 2017 8.287 8.450 8.287 8.450 50,042 +0.19(+2.30%)
Aug 30, 2017 8.287 8.287 8.205 8.260 28,196 -0.05(-0.65%)
Aug 29, 2017 8.178 8.365 8.097 8.314 76,411 +0.11(+1.32%)
Aug 28, 2017 8.368 8.438 8.151 8.205 112,950 -0.16(-1.95%)
Aug 25, 2017 8.314 8.504 8.191 8.368 92,383 +0.08(+0.98%)
Aug 24, 2017 8.151 8.395 8.151 8.287 82,103 +0.14(+1.67%)
Aug 23, 2017 8.124 8.181 8.124 8.151 33,907 +0.00(+0.00%)
Aug 22, 2017 8.151 8.287 8.111 8.151 99,295 +0.03(+0.33%)
Aug 21, 2017 8.232 8.260 8.042 8.124 32,889 -0.05(-0.66%)
Aug 18, 2017 8.097 8.260 8.069 8.178 51,338 +0.05(+0.67%)
Aug 17, 2017 8.151 8.151 8.097 8.124 30,452 -0.08(-0.99%)
Aug 16, 2017 8.069 8.260 8.042 8.205 69,580 +0.16(+2.03%)
Aug 15, 2017 8.097 8.097 8.000 8.042 30,633 -0.03(-0.34%)
Aug 14, 2017 8.151 8.192 8.042 8.069 81,689 -0.05(-0.67%)
Aug 11, 2017 8.042 8.260 7.974 8.124 97,862 -0.08(-0.99%)
Aug 10, 2017 8.178 8.274 7.988 8.205 51,433 +0.03(+0.33%)
Aug 09, 2017 8.124 8.232 7.961 8.178 114,938 +0.00(+0.00%)
Aug 08, 2017 8.287 8.287 8.042 8.178 71,930 -0.08(-0.99%)
Aug 07, 2017 8.151 8.477 8.015 8.260 160,267 +0.14(+1.67%)
Aug 04, 2017 7.988 8.124 7.879 8.124 33,021 +0.22(+2.75%)
Aug 03, 2017 7.934 8.042 7.553 7.906 137,612 +0.03(+0.34%)
Aug 02, 2017 7.771 8.049 7.771 7.879 103,811 +0.08(+1.05%)
Aug 01, 2017 7.363 7.825 7.336 7.798 173,799 +0.46(+6.30%)
Jul 31, 2017 7.282 7.553 7.173 7.336 131,633 +0.08(+1.12%)
Jul 28, 2017 7.200 7.282 7.200 7.254 34,983 +0.03(+0.38%)
Jul 27, 2017 7.445 7.445 7.119 7.227 78,603 -0.11(-1.48%)
Jul 26, 2017 7.526 7.526 7.336 7.336 40,443 -0.10(-1.39%)
Jul 25, 2017 7.412 7.547 7.251 7.439 89,922 +0.08(+1.09%)
Jul 24, 2017 7.412 7.573 7.305 7.359 30,024 +0.00(+0.00%)
Jul 21, 2017 7.305 7.547 7.273 7.359 102,362 +0.05(+0.74%)
Jul 20, 2017 7.359 7.654 7.305 7.305 95,533 -0.05(-0.73%)
Jul 19, 2017 7.305 7.466 7.038 7.359 140,270 +0.04(+0.52%)
Jul 18, 2017 7.520 7.520 7.305 7.321 41,664 -0.23(-2.99%)
Jul 17, 2017 7.439 7.734 7.294 7.547 92,968 +0.05(+0.72%)
Jul 14, 2017 7.735 7.735 7.439 7.493 30,711 -0.24(-3.13%)
Jul 13, 2017 7.466 7.869 7.426 7.735 124,596 +0.21(+2.86%)
Jul 12, 2017 7.359 7.520 7.197 7.520 187,751 +0.24(+3.32%)
Jul 11, 2017 7.359 7.412 7.278 7.278 58,193 -0.13(-1.81%)
Jul 10, 2017 7.090 7.439 7.036 7.412 159,573 +0.35(+4.94%)
Jul 07, 2017 7.144 7.251 6.983 7.063 116,475 +0.00(+0.00%)
Jul 06, 2017 7.251 7.251 7.009 7.063 31,521 -0.19(-2.59%)
Jul 05, 2017 7.493 7.493 7.171 7.251 36,321 -0.13(-1.82%)
Jul 03, 2017 7.412 7.412 7.332 7.385 8,744 +0.05(+0.73%)
Jun 30, 2017 7.466 7.466 7.251 7.332 30,514 -0.00(-0.00%)
Jun 29, 2017 7.251 7.359 7.166 7.332 95,228 +0.08(+1.11%)
Jun 28, 2017 7.144 7.305 7.090 7.251 26,146 +0.16(+2.27%)
Jun 27, 2017 7.090 7.251 7.009 7.090 31,363 -0.03(-0.38%)
Jun 26, 2017 7.251 7.251 7.063 7.117 53,632 -0.11(-1.49%)
Jun 23, 2017 7.009 7.305 7.009 7.224 42,806 +0.19(+2.67%)
Jun 22, 2017 6.983 7.090 6.983 7.036 42,074 +0.05(+0.77%)
Jun 21, 2017 6.956 7.116 6.956 6.983 41,677 +0.00(+0.00%)
Jun 20, 2017 7.036 7.117 6.956 6.983 114,579 -0.13(-1.89%)
Jun 19, 2017 7.063 7.197 7.010 7.117 31,285 +0.03(+0.38%)
Jun 16, 2017 7.144 7.171 7.009 7.090 55,544 -0.08(-1.12%)
Jun 15, 2017 7.305 7.305 7.090 7.171 74,938 -0.16(-2.20%)
Jun 14, 2017 7.412 7.412 7.259 7.332 23,339 -0.13(-1.80%)
Jun 13, 2017 7.439 7.562 7.385 7.466 54,844 +0.00(+0.00%)
Jun 12, 2017 7.466 7.629 7.466 7.466 47,382 -0.05(-0.71%)
Jun 09, 2017 7.466 7.681 7.209 7.520 78,768 +0.05(+0.72%)
Jun 08, 2017 7.439 7.600 7.171 7.466 47,064 +0.00(+0.00%)
Jun 07, 2017 7.332 7.466 7.224 7.466 21,175 +0.08(+1.09%)
Jun 06, 2017 7.278 7.439 7.197 7.385 72,004 +0.12(+1.66%)
Jun 05, 2017 7.305 7.369 7.144 7.265 74,813 -0.04(-0.55%)
Jun 02, 2017 7.385 7.462 7.144 7.305 147,101 -0.05(-0.73%)
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.