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: 4:10 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, 2017 7.429 7.531 7.183 7.375 72,579 -0.14(-1.82%)
May 30, 2017 7.648 7.702 7.375 7.511 103,897 -0.22(-2.83%)
May 26, 2017 7.757 7.792 7.620 7.730 108,021 -0.08(-1.05%)
May 25, 2017 7.839 7.921 7.733 7.812 46,703 -0.05(-0.69%)
May 24, 2017 7.866 7.866 7.741 7.866 41,819 +0.03(+0.35%)
May 23, 2017 7.866 7.866 7.702 7.839 101,396 +0.00(+0.00%)
May 22, 2017 7.784 7.921 7.675 7.839 85,344 +0.25(+3.24%)
May 19, 2017 7.566 7.839 7.566 7.593 34,021 +0.05(+0.72%)
May 18, 2017 7.948 7.948 7.511 7.539 60,083 -0.41(-5.15%)
May 17, 2017 7.320 7.948 7.239 7.948 195,177 +0.55(+7.38%)
May 16, 2017 7.238 7.429 7.178 7.402 32,408 +0.14(+1.88%)
May 15, 2017 7.102 7.293 7.045 7.265 54,698 +0.22(+3.10%)
May 12, 2017 7.074 7.156 6.992 7.047 32,416 +0.02(+0.29%)
May 11, 2017 7.347 7.347 6.938 7.027 58,785 -0.29(-4.01%)
May 10, 2017 7.265 7.429 7.265 7.320 26,300 -0.03(-0.37%)
May 09, 2017 7.484 7.593 7.129 7.347 153,240 -0.14(-1.82%)
May 08, 2017 7.484 7.620 7.402 7.484 33,593 -0.08(-1.08%)
May 05, 2017 7.429 7.620 7.429 7.566 41,137 +0.14(+1.84%)
May 04, 2017 7.593 7.613 7.402 7.429 115,219 -0.22(-2.86%)
May 03, 2017 7.866 7.866 7.593 7.648 116,971 -0.14(-1.75%)
May 02, 2017 7.921 8.057 7.566 7.784 199,190 -0.27(-3.39%)
May 01, 2017 8.413 8.522 8.057 8.057 167,039 -0.30(-3.59%)
Apr 28, 2017 8.331 8.576 8.194 8.358 66,219 +0.03(+0.33%)
Apr 27, 2017 8.467 8.682 8.194 8.331 116,359 -0.22(-2.56%)
Apr 26, 2017 8.740 8.768 8.331 8.549 222,215 -0.27(-3.10%)
Apr 25, 2017 8.902 9.039 8.769 8.822 272,732 +0.00(+0.00%)
Apr 24, 2017 8.769 8.954 8.693 8.822 199,538 +0.18(+2.14%)
Apr 21, 2017 8.637 8.796 8.611 8.637 187,419 +0.03(+0.31%)
Apr 20, 2017 8.320 8.611 8.294 8.611 167,189 +0.42(+5.16%)
Apr 19, 2017 8.241 8.472 8.188 8.188 183,953 +0.11(+1.31%)
Apr 18, 2017 8.188 8.188 7.924 8.083 141,873 -0.08(-0.97%)
Apr 17, 2017 7.977 8.321 7.898 8.162 263,983 +0.23(+2.86%)
Apr 13, 2017 7.977 8.136 7.792 7.935 158,450 +0.33(+4.31%)
Apr 12, 2017 8.003 8.003 7.237 7.607 168,274 -0.45(-5.57%)
Apr 11, 2017 8.003 8.109 7.819 8.056 38,468 +0.08(+0.99%)
Apr 10, 2017 7.951 8.067 7.951 7.977 34,095 -0.03(-0.33%)
Apr 07, 2017 7.924 8.056 7.845 8.003 26,614 +0.05(+0.66%)
Apr 06, 2017 7.792 7.971 7.679 7.951 24,384 +0.16(+2.03%)
Apr 05, 2017 7.871 8.136 7.713 7.792 220,383 -0.05(-0.67%)
Apr 04, 2017 7.792 7.871 7.739 7.845 32,348 +0.05(+0.68%)
Apr 03, 2017 7.898 7.898 7.634 7.792 27,438 -0.13(-1.67%)
Mar 31, 2017 7.713 8.003 7.602 7.924 46,445 +0.21(+2.74%)
Mar 30, 2017 7.634 7.792 7.634 7.713 29,756 +0.04(+0.58%)
Mar 29, 2017 7.607 7.713 7.596 7.669 28,460 +0.01(+0.11%)
Mar 28, 2017 7.528 7.665 7.528 7.660 39,335 +0.08(+1.05%)
Mar 27, 2017 7.713 7.713 7.422 7.581 71,933 -0.24(-3.04%)
Mar 24, 2017 7.871 8.003 7.792 7.819 29,440 -0.05(-0.67%)
Mar 23, 2017 7.634 8.014 7.606 7.871 52,752 +0.21(+2.76%)
Mar 22, 2017 7.739 7.935 7.554 7.660 42,927 -0.13(-1.69%)
Mar 21, 2017 8.056 8.188 7.554 7.792 113,390 -0.29(-3.59%)
Mar 20, 2017 7.977 8.083 7.951 8.083 45,595 +0.00(+0.00%)
Mar 17, 2017 8.188 8.320 7.910 8.083 73,966 -0.13(-1.61%)
Mar 16, 2017 7.898 8.241 7.898 8.215 89,662 +0.24(+2.98%)
Mar 15, 2017 7.502 8.003 7.158 7.977 89,278 +0.48(+6.34%)
Mar 14, 2017 7.686 7.713 7.264 7.502 188,135 -0.21(-2.74%)
Mar 13, 2017 7.581 7.953 7.581 7.713 67,890 +0.08(+1.04%)
Mar 10, 2017 7.871 7.871 7.581 7.634 70,455 -0.21(-2.69%)
Mar 09, 2017 7.858 8.003 7.792 7.845 109,824 -0.13(-1.66%)
Mar 08, 2017 7.951 8.056 7.792 7.977 87,673 +0.03(+0.33%)
Mar 07, 2017 7.739 8.019 7.698 7.951 63,814 +0.16(+2.03%)
Mar 06, 2017 7.792 7.845 7.686 7.792 56,276 -0.21(-2.64%)
Mar 03, 2017 7.871 8.042 7.792 8.003 88,040 +0.03(+0.33%)
Mar 02, 2017 8.136 8.136 7.739 7.977 91,233 -0.21(-2.58%)
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.