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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2011 8.997 9.149 8.997 9.066 386,077 +0.07(+0.76%)
Dec 29, 2011 8.853 9.081 8.828 8.997 333,969 +0.13(+1.47%)
Dec 28, 2011 9.156 9.211 8.857 8.867 175,939 -0.32(-3.44%)
Dec 27, 2011 9.048 9.211 9.048 9.183 230,840 +0.17(+1.86%)
Dec 23, 2011 9.088 9.099 8.932 9.015 155,037 +0.20(+2.21%)
Dec 21, 2011 8.669 8.828 8.510 8.820 108,500 +0.18(+2.09%)
Dec 20, 2011 8.488 8.743 8.423 8.640 205,059 +0.28(+3.37%)
Dec 19, 2011 8.752 8.795 8.311 8.358 271,350 -0.37(-4.26%)
Dec 16, 2011 8.882 9.102 8.705 8.730 314,348 -0.09(-0.98%)
Dec 15, 2011 9.142 9.142 8.687 8.817 243,019 -0.17(-1.93%)
Dec 14, 2011 9.030 9.091 8.662 8.990 240,112 -0.16(-1.78%)
Dec 13, 2011 9.478 9.536 9.034 9.153 135,734 -0.22(-2.39%)
Dec 12, 2011 9.507 9.536 9.232 9.377 227,125 -0.05(-0.50%)
Dec 09, 2011 9.319 9.554 9.247 9.424 186,687 +0.26(+2.80%)
Dec 08, 2011 9.756 9.756 9.160 9.167 249,653 -0.59(-6.00%)
Dec 07, 2011 9.781 9.903 9.690 9.752 117,824 -0.14(-1.42%)
Dec 06, 2011 9.702 9.915 9.648 9.893 204,613 +0.15(+1.52%)
Dec 05, 2011 9.752 9.929 9.622 9.745 196,452 +0.16(+1.66%)
Dec 02, 2011 9.395 9.691 9.391 9.586 432,713 +0.29(+3.15%)
Dec 01, 2011 9.236 9.449 9.214 9.294 398,831 +0.02(+0.23%)
Nov 30, 2011 9.030 9.297 8.940 9.272 496,138 +0.59(+6.74%)
Nov 29, 2011 8.687 8.761 8.613 8.687 101,866 +0.03(+0.29%)
Nov 28, 2011 8.813 8.979 8.564 8.662 172,861 +0.24(+2.87%)
Nov 25, 2011 8.423 8.531 8.382 8.420 67,788 +0.00(+0.04%)
Nov 23, 2011 8.665 8.776 8.398 8.416 246,549 -0.34(-3.92%)
Nov 22, 2011 8.698 8.849 8.604 8.759 263,022 +0.11(+1.25%)
Nov 21, 2011 8.752 8.867 8.362 8.651 229,234 -0.22(-2.44%)
Nov 18, 2011 8.889 9.001 8.777 8.867 222,116 +0.03(+0.37%)
Nov 17, 2011 9.673 9.716 8.625 8.835 580,095 -0.83(-8.63%)
Nov 16, 2011 9.586 9.933 9.535 9.669 203,963 +0.03(+0.26%)
Nov 15, 2011 9.481 9.695 9.424 9.644 159,195 +0.00(+0.04%)
Nov 14, 2011 9.781 9.864 9.492 9.640 177,462 -0.12(-1.18%)
Nov 11, 2011 9.658 9.908 9.611 9.756 264,606 +0.27(+2.82%)
Nov 10, 2011 9.651 9.709 9.225 9.489 148,835 +0.07(+0.73%)
Nov 09, 2011 9.720 9.785 9.328 9.420 223,315 -0.53(-5.34%)
Nov 08, 2011 10.12 10.12 9.752 9.951 192,152 -0.07(-0.68%)
Nov 07, 2011 10.04 10.08 9.803 10.02 184,599 -0.05(-0.50%)
Nov 04, 2011 9.951 10.18 9.915 10.07 102,578 +0.05(+0.47%)
Nov 03, 2011 10.04 10.08 9.687 10.02 174,586 +0.20(+1.98%)
Nov 02, 2011 9.890 10.03 9.669 9.828 182,266 +0.26(+2.68%)
Nov 01, 2011 9.525 9.752 9.276 9.572 351,893 -0.35(-3.57%)
Oct 31, 2011 10.16 10.28 9.926 9.926 468,660 -0.48(-4.62%)
Oct 28, 2011 10.15 10.47 10.02 10.41 281,037 +0.38(+3.75%)
Oct 27, 2011 9.835 10.16 9.756 10.03 463,735 +0.44(+4.59%)
Oct 26, 2011 9.825 9.911 9.106 9.590 729,288 -0.29(-2.93%)
Oct 25, 2011 9.959 10.05 9.816 9.879 690,580 -0.02(-0.21%)
Oct 24, 2011 9.726 9.993 9.664 9.900 710,376 +0.34(+3.56%)
Oct 21, 2011 9.750 9.750 9.518 9.560 313,031 +0.05(+0.55%)
Oct 20, 2011 9.459 9.750 9.411 9.507 394,543 +0.03(+0.33%)
Oct 19, 2011 8.789 9.632 8.782 9.476 635,612 +0.69(+7.86%)
Oct 18, 2011 8.473 8.848 8.338 8.786 648,962 +0.34(+3.98%)
Oct 17, 2011 8.255 8.449 8.255 8.449 969,091 +0.19(+2.35%)
Oct 14, 2011 8.317 8.331 8.102 8.255 356,767 +0.07(+0.89%)
Oct 13, 2011 8.113 8.258 8.085 8.182 248,780 +0.12(+1.46%)
Oct 12, 2011 7.991 8.189 7.991 8.064 307,906 +0.14(+1.71%)
Oct 11, 2011 7.710 7.998 7.710 7.929 195,614 +0.10(+1.33%)
Oct 10, 2011 7.557 7.901 7.427 7.825 250,181 +0.54(+7.36%)
Oct 07, 2011 7.436 7.474 7.210 7.288 150,616 -0.08(-1.02%)
Oct 06, 2011 7.436 7.485 7.287 7.363 520,193 -0.02(-0.33%)
Oct 05, 2011 7.124 7.476 6.933 7.387 224,169 +0.36(+5.14%)
Oct 04, 2011 6.811 7.092 6.541 7.027 511,842 +0.19(+2.84%)
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.