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

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.285 8.359 8.277 8.322 50,195 -0.03(-0.39%)
May 30, 2013 8.232 8.429 8.232 8.355 175,122 +0.15(+1.85%)
May 29, 2013 8.223 8.273 8.191 8.203 150,129 -0.03(-0.40%)
May 28, 2013 8.301 8.412 8.227 8.236 123,418 -0.05(-0.55%)
May 24, 2013 8.273 8.326 8.256 8.281 86,427 -0.01(-0.10%)
May 23, 2013 8.314 8.330 8.147 8.289 356,404 -0.06(-0.69%)
May 22, 2013 8.482 8.560 8.322 8.347 137,818 -0.18(-2.07%)
May 21, 2013 8.474 8.704 8.425 8.523 151,977 -0.00(-0.05%)
May 20, 2013 8.416 8.527 8.388 8.527 114,087 +0.07(+0.78%)
May 17, 2013 8.548 8.548 8.408 8.461 187,914 -0.02(-0.29%)
May 16, 2013 8.445 8.576 8.420 8.486 102,030 +0.00(+0.00%)
May 15, 2013 8.527 8.576 8.457 8.486 152,219 -0.06(-0.67%)
May 13, 2013 8.498 8.608 8.498 8.544 136,398 -0.07(-0.86%)
May 10, 2013 8.498 8.622 8.498 8.618 78,735 +0.11(+1.30%)
May 09, 2013 8.560 8.576 8.503 8.507 137,887 -0.08(-0.96%)
May 08, 2013 8.568 8.613 8.527 8.589 137,918 +0.04(+0.48%)
May 07, 2013 8.498 8.609 8.498 8.548 96,094 +0.04(+0.43%)
May 06, 2013 8.572 8.622 8.498 8.511 141,492 -0.08(-0.96%)
May 03, 2013 8.634 8.663 8.564 8.593 156,876 +0.03(+0.34%)
May 02, 2013 8.696 8.696 8.548 8.564 98,335 -0.06(-0.71%)
May 01, 2013 8.716 8.782 8.581 8.626 62,406 -0.16(-1.82%)
Apr 30, 2013 8.634 8.827 8.548 8.786 108,010 +0.15(+1.76%)
Apr 29, 2013 8.630 8.663 8.503 8.634 109,890 +0.02(+0.19%)
Apr 26, 2013 8.609 8.749 8.416 8.618 239,981 -0.06(-0.66%)
Apr 25, 2013 8.663 8.941 8.589 8.675 318,617 +0.07(+0.76%)
Apr 24, 2013 8.401 8.671 8.401 8.610 209,513 +0.19(+2.28%)
Apr 23, 2013 8.491 8.503 8.385 8.417 216,630 -0.04(-0.44%)
Apr 22, 2013 8.524 8.585 8.286 8.454 221,853 -0.06(-0.67%)
Apr 19, 2013 8.585 8.585 8.487 8.511 113,793 -0.00(-0.05%)
Apr 18, 2013 8.540 8.585 8.487 8.515 145,946 +0.02(+0.29%)
Apr 17, 2013 8.630 8.630 8.466 8.491 164,998 -0.14(-1.61%)
Apr 16, 2013 8.650 8.745 8.507 8.630 162,059 +0.11(+1.25%)
Apr 15, 2013 9.076 9.100 8.438 8.524 477,989 -0.57(-6.25%)
Apr 12, 2013 9.174 9.190 9.080 9.092 123,125 -0.13(-1.42%)
Apr 11, 2013 9.186 9.227 9.121 9.223 121,607 +0.04(+0.40%)
Apr 10, 2013 9.211 9.243 9.121 9.186 128,629 -0.01(-0.13%)
Apr 09, 2013 9.133 9.342 9.133 9.199 205,755 +0.11(+1.22%)
Apr 08, 2013 9.158 9.223 9.080 9.088 117,389 -0.14(-1.51%)
Apr 05, 2013 9.211 9.251 9.080 9.227 124,937 +0.01(+0.13%)
Apr 04, 2013 9.260 9.297 9.141 9.215 125,827 +0.01(+0.13%)
Apr 03, 2013 9.264 9.268 9.104 9.203 120,526 -0.07(-0.71%)
Apr 02, 2013 9.333 9.387 9.162 9.268 146,856 -0.00(-0.04%)
Apr 01, 2013 9.333 9.333 9.203 9.272 83,113 -0.04(-0.40%)
Mar 28, 2013 9.113 9.325 9.100 9.309 212,300 +0.17(+1.88%)
Mar 27, 2013 9.219 9.252 9.039 9.137 330,433 -0.13(-1.46%)
Mar 26, 2013 9.407 9.407 9.121 9.272 260,735 -0.06(-0.61%)
Mar 25, 2013 9.374 9.473 9.305 9.329 138,252 -0.05(-0.52%)
Mar 22, 2013 9.456 9.529 9.366 9.378 157,797 -0.07(-0.74%)
Mar 21, 2013 9.468 9.575 9.415 9.448 108,426 -0.10(-1.07%)
Mar 20, 2013 9.542 9.685 9.415 9.550 74,583 +0.03(+0.34%)
Mar 19, 2013 9.612 9.710 9.456 9.518 88,923 -0.09(-0.94%)
Mar 18, 2013 9.653 9.713 9.563 9.608 66,982 -0.09(-0.93%)
Mar 15, 2013 9.726 9.751 9.624 9.697 75,365 +0.01(+0.08%)
Mar 14, 2013 9.657 9.755 9.620 9.689 100,079 +0.02(+0.21%)
Mar 13, 2013 9.697 9.815 9.612 9.669 92,104 -0.04(-0.46%)
Mar 12, 2013 9.775 9.904 9.685 9.714 80,588 -0.03(-0.29%)
Mar 11, 2013 9.689 9.845 9.678 9.742 81,495 +0.02(+0.21%)
Mar 08, 2013 9.742 9.779 9.612 9.722 94,138 +0.00(+0.04%)
Mar 07, 2013 9.726 9.730 9.612 9.718 74,840 +0.02(+0.25%)
Mar 06, 2013 9.653 9.730 9.576 9.693 79,140 +0.04(+0.38%)
Mar 05, 2013 9.722 9.755 9.530 9.657 111,563 +0.03(+0.34%)
Mar 04, 2013 9.513 9.671 9.513 9.624 88,668 +0.11(+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.