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

Mesabi Trust (NY: MSB )

17.75 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2013 9.299 9.447 9.447 9.447 132,894 +0.13(+1.41%)
Dec 30, 2013 9.532 9.532 9.197 9.315 284,567 -0.20(-2.05%)
Dec 27, 2013 9.447 9.566 9.379 9.511 84,824 +0.07(+0.72%)
Dec 26, 2013 9.439 9.587 9.337 9.443 91,004 +0.08(+0.86%)
Dec 24, 2013 9.252 9.396 9.248 9.362 71,789 +0.07(+0.78%)
Dec 23, 2013 9.371 9.380 9.277 9.290 128,849 -0.08(-0.82%)
Dec 20, 2013 9.379 9.421 9.277 9.366 107,864 +0.03(+0.36%)
Dec 19, 2013 9.205 9.371 9.197 9.332 84,423 +0.03(+0.37%)
Dec 18, 2013 9.422 9.443 9.197 9.299 179,610 -0.04(-0.41%)
Dec 17, 2013 9.405 9.455 9.311 9.337 94,492 -0.06(-0.59%)
Dec 16, 2013 9.579 9.579 9.315 9.392 89,470 -0.20(-2.04%)
Dec 13, 2013 9.451 9.757 9.451 9.587 116,094 +0.09(+0.94%)
Dec 12, 2013 9.379 9.498 9.332 9.498 88,997 +0.09(+0.99%)
Dec 11, 2013 9.324 9.459 9.294 9.405 99,539 -0.04(-0.45%)
Dec 10, 2013 9.201 9.451 9.018 9.447 163,133 +0.27(+2.96%)
Dec 09, 2013 9.218 9.218 9.057 9.175 48,907 -0.04(-0.46%)
Dec 06, 2013 9.358 9.360 9.158 9.218 61,202 -0.08(-0.91%)
Dec 05, 2013 9.078 9.311 9.036 9.303 104,419 +0.24(+2.67%)
Dec 04, 2013 9.082 9.243 8.912 9.061 126,007 -0.05(-0.56%)
Dec 03, 2013 9.205 9.434 9.006 9.112 118,146 -0.19(-2.01%)
Dec 02, 2013 9.498 9.498 9.197 9.299 89,654 -0.17(-1.75%)
Nov 29, 2013 9.468 9.545 9.443 9.464 36,105 -0.04(-0.45%)
Nov 27, 2013 9.613 9.613 9.451 9.506 64,977 +0.16(+1.68%)
Nov 26, 2013 9.468 9.532 9.180 9.349 264,595 -0.15(-1.61%)
Nov 25, 2013 9.761 9.799 9.447 9.502 167,511 -0.29(-2.99%)
Nov 22, 2013 10.01 10.01 9.765 9.795 71,793 -0.16(-1.58%)
Nov 21, 2013 10.01 10.04 9.804 9.952 124,673 +0.03(+0.30%)
Nov 20, 2013 10.12 10.19 9.837 9.922 79,956 +0.03(+0.34%)
Nov 19, 2013 9.918 10.02 9.859 9.888 61,093 -0.03(-0.30%)
Nov 18, 2013 10.19 10.19 9.808 9.918 105,408 -0.20(-1.93%)
Nov 15, 2013 10.14 10.18 10.08 10.11 104,883 -0.03(-0.29%)
Nov 14, 2013 9.973 10.17 9.935 10.14 95,477 +0.15(+1.53%)
Nov 13, 2013 9.914 10.01 9.846 9.990 68,570 +0.05(+0.47%)
Nov 12, 2013 10.13 10.17 9.812 9.944 107,993 -0.24(-2.38%)
Nov 11, 2013 10.19 10.21 10.12 10.19 48,122 +0.00(+0.00%)
Nov 08, 2013 10.13 10.25 10.11 10.19 205,197 +0.02(+0.17%)
Nov 07, 2013 10.21 10.34 10.07 10.17 144,728 -0.06(-0.62%)
Nov 06, 2013 10.46 10.46 10.07 10.23 254,467 -0.22(-2.15%)
Nov 05, 2013 10.14 10.54 10.10 10.46 454,474 +0.35(+3.44%)
Nov 04, 2013 9.973 10.11 9.871 10.11 280,262 +0.24(+2.41%)
Nov 01, 2013 9.719 9.880 9.523 9.871 196,644 +0.12(+1.22%)
Oct 31, 2013 9.774 9.812 9.668 9.753 224,253 -0.02(-0.22%)
Oct 30, 2013 9.888 9.973 9.688 9.774 270,844 -0.14(-1.41%)
Oct 29, 2013 8.679 9.961 8.573 9.914 1,283,343 +1.40(+16.39%)
Oct 28, 2013 8.751 8.857 8.488 8.518 275,233 -0.17(-2.00%)
Oct 25, 2013 8.687 8.696 8.576 8.692 313,567 +0.06(+0.67%)
Oct 24, 2013 8.634 8.675 8.572 8.634 252,048 +0.01(+0.10%)
Oct 23, 2013 8.658 8.675 8.580 8.625 125,008 -0.03(-0.38%)
Oct 22, 2013 8.687 8.687 8.580 8.658 227,531 +0.00(+0.05%)
Oct 21, 2013 8.683 8.696 8.534 8.654 356,485 +0.04(+0.43%)
Oct 18, 2013 8.671 8.692 8.526 8.617 115,829 +0.03(+0.39%)
Oct 17, 2013 8.592 8.692 8.530 8.584 115,237 +0.08(+0.92%)
Oct 16, 2013 8.476 8.819 8.472 8.505 146,610 +0.02(+0.24%)
Oct 15, 2013 8.489 8.601 8.468 8.485 158,796 -0.01(-0.10%)
Oct 14, 2013 8.696 8.696 8.472 8.493 224,565 -0.48(-5.35%)
Oct 11, 2013 8.638 9.035 8.497 8.973 62,876 +0.37(+4.28%)
Oct 10, 2013 8.563 8.779 8.522 8.605 122,608 +0.10(+1.22%)
Oct 09, 2013 8.505 8.592 8.457 8.501 34,792 +0.01(+0.10%)
Oct 08, 2013 8.737 8.845 8.472 8.493 115,834 -0.19(-2.24%)
Oct 07, 2013 8.882 8.957 8.658 8.687 111,673 -0.22(-2.46%)
Oct 04, 2013 8.957 9.006 8.903 8.907 54,976 -0.05(-0.51%)
Oct 03, 2013 9.068 9.068 8.903 8.952 70,934 -0.09(-0.96%)
Oct 02, 2013 9.102 9.143 8.986 9.039 55,276 -0.10(-1.09%)
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.