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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 7.986 8.005 8.005 8.005 169,893 -0.05(-0.63%)
Dec 30, 2014 8.236 8.236 7.977 8.056 172,008 -0.18(-2.14%)
Dec 29, 2014 8.426 8.435 8.116 8.232 314,518 -0.20(-2.36%)
Dec 26, 2014 8.227 8.523 8.171 8.431 239,659 +0.28(+3.47%)
Dec 24, 2014 7.935 8.148 8.148 8.148 192,991 +0.13(+1.62%)
Dec 23, 2014 7.662 8.069 7.602 8.019 253,855 +0.33(+4.34%)
Dec 22, 2014 7.949 7.949 7.620 7.685 162,130 -0.19(-2.41%)
Dec 19, 2014 7.643 7.921 7.616 7.875 92,212 +0.23(+3.03%)
Dec 18, 2014 7.773 7.833 7.551 7.643 360,143 -0.05(-0.66%)
Dec 17, 2014 7.671 7.843 7.653 7.694 109,811 +0.12(+1.59%)
Dec 16, 2014 7.565 7.875 7.551 7.574 269,012 +0.01(+0.12%)
Dec 15, 2014 7.727 7.824 7.555 7.565 164,649 -0.17(-2.16%)
Dec 12, 2014 7.838 7.941 7.440 7.731 166,648 -0.13(-1.71%)
Dec 11, 2014 8.014 8.069 7.764 7.866 246,815 -0.23(-2.80%)
Dec 10, 2014 8.153 8.241 7.921 8.093 234,230 -0.15(-1.85%)
Dec 09, 2014 7.875 8.278 7.875 8.246 243,327 +0.26(+3.31%)
Dec 08, 2014 8.208 8.338 7.907 7.981 308,860 -0.26(-3.20%)
Dec 05, 2014 8.389 8.547 8.246 8.246 179,301 -0.15(-1.77%)
Dec 04, 2014 8.417 8.510 8.352 8.394 104,599 -0.08(-0.93%)
Dec 03, 2014 8.408 8.561 8.329 8.473 131,789 +0.13(+1.50%)
Dec 02, 2014 8.315 8.459 8.269 8.347 114,668 +0.03(+0.39%)
Dec 01, 2014 8.338 8.366 8.246 8.315 152,208 +0.00(+0.00%)
Nov 28, 2014 8.347 8.394 8.246 8.315 115,268 -0.13(-1.48%)
Nov 26, 2014 8.343 8.440 8.440 8.440 196,445 +0.06(+0.77%)
Nov 25, 2014 8.389 8.449 8.352 8.375 72,903 +0.01(+0.17%)
Nov 24, 2014 8.357 8.384 8.301 8.361 120,904 +0.00(+0.06%)
Nov 21, 2014 8.755 8.899 8.296 8.357 348,650 -0.26(-3.01%)
Nov 20, 2014 8.384 8.769 8.384 8.616 193,760 +0.24(+2.82%)
Nov 19, 2014 8.435 8.440 8.292 8.380 188,743 -0.10(-1.20%)
Nov 18, 2014 8.625 8.976 8.412 8.482 116,975 -0.20(-2.29%)
Nov 17, 2014 8.760 8.982 8.579 8.681 177,153 -0.01(-0.11%)
Nov 14, 2014 8.283 8.737 8.283 8.690 135,947 +0.41(+4.92%)
Nov 13, 2014 8.561 8.561 8.269 8.283 168,278 -0.24(-2.83%)
Nov 12, 2014 8.547 8.639 8.482 8.523 148,307 -0.03(-0.32%)
Nov 11, 2014 8.718 8.783 8.547 8.551 140,897 -0.19(-2.17%)
Nov 10, 2014 9.112 9.158 8.713 8.741 196,381 -0.43(-4.65%)
Nov 07, 2014 8.523 9.172 8.389 9.167 266,974 +0.76(+9.10%)
Nov 06, 2014 8.533 8.569 8.384 8.403 96,459 -0.10(-1.14%)
Nov 05, 2014 8.454 8.570 8.333 8.500 137,967 +0.10(+1.21%)
Nov 04, 2014 8.491 8.520 8.199 8.398 225,841 -0.06(-0.66%)
Nov 03, 2014 8.593 8.611 8.435 8.454 132,035 -0.16(-1.88%)
Oct 31, 2014 8.658 8.684 8.477 8.616 117,250 +0.06(+0.76%)
Oct 30, 2014 8.584 8.653 8.417 8.551 127,860 -0.06(-0.75%)
Oct 29, 2014 8.880 8.917 8.551 8.616 186,260 -0.28(-3.18%)
Oct 28, 2014 9.098 9.098 8.811 8.899 155,142 -0.04(-0.47%)
Oct 27, 2014 9.038 9.051 9.051 8.940 305,023 -0.11(-1.22%)
Oct 24, 2014 8.661 9.073 8.661 9.051 220,955 +0.39(+4.50%)
Oct 23, 2014 8.900 8.900 8.639 8.661 179,544 -0.21(-2.35%)
Oct 22, 2014 9.087 9.290 8.768 8.869 151,977 -0.04(-0.45%)
Oct 21, 2014 8.648 8.936 8.519 8.909 189,833 +0.26(+2.97%)
Oct 20, 2014 8.639 8.843 8.520 8.652 104,403 -0.07(-0.76%)
Oct 17, 2014 8.683 8.918 8.639 8.719 207,815 +0.18(+2.13%)
Oct 16, 2014 8.426 8.537 8.426 8.537 138,635 +0.04(+0.47%)
Oct 15, 2014 8.187 8.502 8.116 8.497 226,661 +0.56(+7.09%)
Oct 14, 2014 8.382 8.395 7.890 7.935 172,859 -0.45(-5.34%)
Oct 13, 2014 8.391 8.462 8.329 8.382 83,249 +0.05(+0.64%)
Oct 10, 2014 8.267 8.484 8.267 8.329 154,910 +0.02(+0.27%)
Oct 09, 2014 8.644 8.688 8.294 8.307 194,974 -0.43(-4.87%)
Oct 08, 2014 9.082 9.188 8.546 8.732 205,910 -0.44(-4.78%)
Oct 07, 2014 9.379 9.379 9.126 9.171 139,798 -0.27(-2.91%)
Oct 06, 2014 9.392 9.459 9.246 9.445 162,415 +0.03(+0.28%)
Oct 03, 2014 9.273 9.423 9.091 9.419 185,099 +0.12(+1.24%)
Oct 02, 2014 9.082 9.304 8.979 9.304 106,175 +0.20(+2.19%)
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.