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 (%)
Nov 30, 2011 9.184 9.456 9.092 9.430 487,826 +0.60(+6.74%)
Nov 29, 2011 8.835 8.910 8.760 8.835 100,160 +0.03(+0.29%)
Nov 28, 2011 8.963 9.132 8.710 8.809 169,965 +0.25(+2.87%)
Nov 25, 2011 8.567 8.677 8.525 8.563 66,652 +0.00(+0.04%)
Nov 23, 2011 8.813 8.925 8.541 8.559 242,418 -0.35(-3.92%)
Nov 22, 2011 8.846 9.000 8.750 8.908 258,615 +0.11(+1.25%)
Nov 21, 2011 8.901 9.018 8.504 8.798 225,394 -0.22(-2.44%)
Nov 18, 2011 9.041 9.154 8.927 9.018 218,395 +0.03(+0.37%)
Nov 17, 2011 9.838 9.882 8.772 8.985 570,377 -0.85(-8.63%)
Nov 16, 2011 9.750 10.10 9.697 9.834 200,546 +0.03(+0.26%)
Nov 15, 2011 9.643 9.860 9.584 9.808 156,528 +0.00(+0.04%)
Nov 14, 2011 9.948 10.03 9.654 9.805 174,489 -0.12(-1.18%)
Nov 11, 2011 9.823 10.08 9.775 9.922 260,173 +0.27(+2.82%)
Nov 10, 2011 9.816 9.874 9.382 9.650 146,342 +0.07(+0.73%)
Nov 09, 2011 9.885 9.952 9.487 9.581 219,574 -0.54(-5.34%)
Nov 08, 2011 10.30 10.30 9.918 10.12 188,933 -0.07(-0.68%)
Nov 07, 2011 10.21 10.25 9.970 10.19 181,507 -0.05(-0.50%)
Nov 04, 2011 10.12 10.35 10.08 10.24 100,859 +0.05(+0.47%)
Nov 03, 2011 10.21 10.26 9.852 10.19 171,661 +0.20(+1.98%)
Nov 02, 2011 10.06 10.21 9.834 9.996 179,212 +0.26(+2.68%)
Nov 01, 2011 9.687 9.918 9.434 9.735 345,998 -0.36(-3.57%)
Oct 31, 2011 10.33 10.46 10.09 10.09 460,809 -0.49(-4.62%)
Oct 28, 2011 10.32 10.65 10.20 10.58 276,329 +0.38(+3.74%)
Oct 27, 2011 10.00 10.33 9.923 10.20 455,966 +0.45(+4.60%)
Oct 26, 2011 9.992 10.08 9.261 9.753 717,070 -0.29(-2.93%)
Oct 25, 2011 10.13 10.22 9.984 10.05 679,010 -0.02(-0.21%)
Oct 24, 2011 9.892 10.16 9.828 10.07 698,475 +0.35(+3.56%)
Oct 21, 2011 9.916 9.916 9.680 9.722 307,786 +0.05(+0.55%)
Oct 20, 2011 9.620 9.916 9.571 9.669 387,934 +0.03(+0.33%)
Oct 19, 2011 8.939 9.797 8.932 9.638 624,964 +0.70(+7.86%)
Oct 18, 2011 8.618 8.999 8.480 8.935 638,089 +0.34(+3.98%)
Oct 17, 2011 8.396 8.593 8.396 8.593 952,855 +0.20(+2.35%)
Oct 14, 2011 8.459 8.473 8.240 8.396 350,790 +0.07(+0.89%)
Oct 13, 2011 8.251 8.399 8.223 8.321 244,613 +0.12(+1.46%)
Oct 12, 2011 8.127 8.328 8.127 8.201 302,748 +0.14(+1.71%)
Oct 11, 2011 7.841 8.134 7.841 8.064 192,337 +0.11(+1.33%)
Oct 10, 2011 7.686 8.036 7.553 7.958 245,990 +0.55(+7.36%)
Oct 07, 2011 7.563 7.601 7.333 7.412 148,092 -0.08(-1.02%)
Oct 06, 2011 7.563 7.612 7.411 7.489 511,478 -0.02(-0.33%)
Oct 05, 2011 7.245 7.603 7.051 7.513 220,413 +0.37(+5.14%)
Oct 04, 2011 6.927 7.213 6.652 7.146 503,266 +0.20(+2.84%)
Oct 03, 2011 7.319 7.369 6.938 6.949 386,735 -0.41(-5.56%)
Sep 30, 2011 7.323 7.478 7.277 7.358 197,625 -0.10(-1.28%)
Sep 29, 2011 7.605 7.732 7.326 7.453 203,162 +0.12(+1.59%)
Sep 28, 2011 7.916 8.108 7.280 7.337 285,488 -0.58(-7.27%)
Sep 27, 2011 7.933 8.092 7.810 7.912 281,300 +0.23(+3.03%)
Sep 26, 2011 7.827 7.929 7.450 7.679 316,800 +0.01(+0.09%)
Sep 23, 2011 7.774 7.844 7.577 7.672 204,505 -0.14(-1.85%)
Sep 22, 2011 7.803 7.926 7.697 7.817 357,288 -0.29(-3.61%)
Sep 21, 2011 8.505 8.568 8.071 8.110 310,957 -0.36(-4.29%)
Sep 20, 2011 8.731 8.818 8.470 8.473 203,933 -0.20(-2.28%)
Sep 19, 2011 8.787 8.826 8.558 8.671 217,443 -0.19(-2.15%)
Sep 16, 2011 8.939 8.999 8.780 8.861 130,249 -0.01(-0.08%)
Sep 15, 2011 9.020 9.020 8.766 8.868 145,627 -0.05(-0.51%)
Sep 14, 2011 8.911 9.084 8.734 8.914 204,003 +0.04(+0.44%)
Sep 13, 2011 8.717 8.907 8.635 8.875 158,231 +0.24(+2.74%)
Sep 12, 2011 9.062 9.158 8.515 8.639 358,877 -0.50(-5.52%)
Sep 09, 2011 9.175 9.493 8.925 9.144 240,651 -0.17(-1.78%)
Sep 08, 2011 8.724 9.313 8.682 9.310 323,261 +0.53(+6.03%)
Sep 07, 2011 8.974 8.988 8.763 8.780 220,390 +0.23(+2.73%)
Sep 06, 2011 8.321 8.710 8.293 8.547 243,802 -0.26(-3.00%)
Sep 02, 2011 9.002 9.002 8.540 8.812 396,695 -0.31(-3.44%)
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.