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

Mesabi Trust (NY: MSB )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2012 9.779 10.05 9.779 9.847 208,728 +0.06(+0.66%)
Jul 30, 2012 9.692 9.794 9.631 9.783 244,577 +0.12(+1.22%)
Jul 27, 2012 9.828 10.05 9.616 9.665 191,035 -0.16(-1.66%)
Jul 26, 2012 10.04 10.12 9.712 9.828 316,562 -0.07(-0.69%)
Jul 25, 2012 9.937 10.05 9.715 9.897 314,505 +0.07(+0.68%)
Jul 24, 2012 9.971 10.03 9.697 9.830 226,956 -0.06(-0.64%)
Jul 23, 2012 10.00 10.03 9.771 9.893 316,610 -0.24(-2.34%)
Jul 20, 2012 10.35 10.35 10.03 10.13 326,669 -0.23(-2.21%)
Jul 19, 2012 10.03 10.42 10.02 10.36 228,518 +0.34(+3.43%)
Jul 18, 2012 9.993 10.06 9.948 10.02 136,824 -0.01(-0.07%)
Jul 17, 2012 10.14 10.33 9.930 10.02 177,737 -0.01(-0.11%)
Jul 16, 2012 10.02 10.16 9.922 10.03 118,516 -0.06(-0.59%)
Jul 13, 2012 10.09 10.14 10.00 10.09 183,471 +0.04(+0.44%)
Jul 12, 2012 9.996 10.13 9.919 10.05 132,193 -0.05(-0.51%)
Jul 11, 2012 10.23 10.23 9.934 10.10 127,835 -0.11(-1.12%)
Jul 10, 2012 10.43 10.43 10.11 10.21 137,565 -0.16(-1.57%)
Jul 09, 2012 10.36 10.47 10.29 10.38 143,328 +0.01(+0.14%)
Jul 06, 2012 10.47 10.47 10.28 10.36 158,570 -0.13(-1.20%)
Jul 05, 2012 10.48 10.54 10.27 10.49 191,101 -0.00(-0.04%)
Jul 03, 2012 10.17 10.64 10.15 10.49 237,715 +0.35(+3.47%)
Jul 02, 2012 10.13 10.17 9.900 10.14 182,704 -0.03(-0.33%)
Jun 29, 2012 10.26 10.34 10.11 10.17 112,966 +0.24(+2.46%)
Jun 28, 2012 9.878 9.998 9.711 9.930 202,406 -0.01(-0.11%)
Jun 27, 2012 9.904 9.993 9.693 9.941 77,284 +0.01(+0.15%)
Jun 26, 2012 9.904 10.03 9.797 9.926 167,135 -0.02(-0.22%)
Jun 25, 2012 9.952 9.978 9.771 9.948 359,790 -0.09(-0.88%)
Jun 22, 2012 10.09 10.17 9.971 10.04 226,456 +0.05(+0.52%)
Jun 21, 2012 10.37 10.37 9.963 9.985 304,697 -0.40(-3.85%)
Jun 20, 2012 10.20 10.47 10.11 10.38 427,134 +0.19(+1.89%)
Jun 19, 2012 9.808 10.21 9.790 10.19 439,252 +0.45(+4.64%)
Jun 18, 2012 9.515 9.797 9.438 9.741 231,287 +0.23(+2.37%)
Jun 15, 2012 9.475 9.603 9.393 9.515 215,492 +0.06(+0.67%)
Jun 14, 2012 9.341 9.471 9.164 9.452 280,650 +0.19(+2.00%)
Jun 13, 2012 9.064 9.423 8.956 9.267 372,000 +0.20(+2.25%)
Jun 12, 2012 8.771 9.241 8.716 9.064 440,555 +0.33(+3.82%)
Jun 11, 2012 9.193 9.237 8.720 8.731 243,608 -0.39(-4.30%)
Jun 08, 2012 9.075 9.138 8.857 9.123 200,609 -0.01(-0.12%)
Jun 07, 2012 9.253 9.345 9.060 9.134 420,009 +0.02(+0.20%)
Jun 06, 2012 9.160 9.245 8.986 9.116 255,638 +0.08(+0.86%)
Jun 05, 2012 8.816 9.056 8.745 9.038 383,627 +0.23(+2.61%)
Jun 04, 2012 8.942 8.975 8.734 8.808 423,084 -0.11(-1.29%)
Jun 01, 2012 8.949 9.090 8.834 8.923 339,561 -0.21(-2.35%)
May 31, 2012 9.149 9.223 8.979 9.138 506,709 -0.03(-0.36%)
May 30, 2012 9.223 9.282 9.144 9.171 195,422 -0.18(-1.90%)
May 29, 2012 9.245 9.434 9.119 9.349 324,011 +0.24(+2.68%)
May 25, 2012 9.171 9.253 9.016 9.104 227,880 -0.05(-0.53%)
May 24, 2012 9.197 9.249 9.005 9.153 416,569 +0.04(+0.49%)
May 23, 2012 8.849 9.149 8.701 9.108 569,865 +0.13(+1.48%)
May 22, 2012 9.149 9.249 8.938 8.975 328,626 -0.19(-2.10%)
May 21, 2012 8.790 9.228 8.701 9.167 435,013 +0.38(+4.29%)
May 18, 2012 8.975 9.008 8.712 8.790 303,714 -0.12(-1.37%)
May 17, 2012 9.142 9.193 8.790 8.912 464,896 -0.24(-2.67%)
May 16, 2012 9.293 9.386 9.130 9.156 240,393 -0.12(-1.28%)
May 15, 2012 9.549 9.611 9.253 9.275 454,367 -0.27(-2.87%)
May 14, 2012 9.678 9.678 9.484 9.549 569,514 -0.20(-2.09%)
May 11, 2012 9.993 10.11 9.673 9.752 679,481 -0.30(-2.98%)
May 10, 2012 10.40 10.48 10.00 10.05 626,085 -0.28(-2.72%)
May 09, 2012 9.959 10.50 9.863 10.33 567,436 +0.23(+2.31%)
May 08, 2012 10.19 10.24 9.838 10.10 507,263 -0.17(-1.62%)
May 07, 2012 10.30 10.38 10.18 10.27 247,332 -0.09(-0.86%)
May 04, 2012 10.44 10.44 10.10 10.36 494,340 -0.14(-1.38%)
May 03, 2012 11.10 11.21 10.38 10.50 463,621 -0.58(-5.21%)
May 02, 2012 11.17 11.17 10.93 11.08 189,142 -0.01(-0.13%)
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.