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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2014 8.794 8.900 8.435 8.457 148,009 -0.39(-4.45%)
Sep 29, 2014 8.932 9.024 8.834 8.852 68,277 -0.16(-1.82%)
Sep 26, 2014 8.905 9.073 8.750 9.016 131,128 +0.09(+0.99%)
Sep 25, 2014 9.047 9.087 8.883 8.927 87,707 -0.18(-1.95%)
Sep 24, 2014 9.149 9.166 8.971 9.104 92,133 -0.04(-0.48%)
Sep 23, 2014 9.002 9.177 8.868 9.149 124,086 +0.18(+1.98%)
Sep 22, 2014 9.468 9.468 8.909 8.971 210,818 -0.52(-5.51%)
Sep 19, 2014 9.485 9.587 9.437 9.494 98,286 -0.06(-0.60%)
Sep 18, 2014 9.565 9.716 9.459 9.552 98,992 -0.04(-0.46%)
Sep 17, 2014 9.596 9.605 9.459 9.596 112,100 +0.05(+0.51%)
Sep 16, 2014 9.193 9.547 9.153 9.547 368,438 +0.36(+3.96%)
Sep 15, 2014 8.861 9.184 8.807 9.184 433,344 +0.32(+3.65%)
Sep 12, 2014 9.078 9.078 8.802 8.861 273,434 -0.16(-1.82%)
Sep 11, 2014 8.971 9.082 8.893 9.025 107,856 -0.04(-0.49%)
Sep 10, 2014 8.741 9.082 8.701 9.069 171,570 +0.29(+3.33%)
Sep 09, 2014 8.422 8.794 8.285 8.776 213,623 +0.32(+3.77%)
Sep 08, 2014 8.462 8.546 8.418 8.457 84,034 -0.01(-0.16%)
Sep 05, 2014 8.462 8.500 8.462 8.471 36,672 +0.00(+0.00%)
Sep 04, 2014 8.675 8.675 8.445 8.471 80,980 -0.03(-0.36%)
Sep 03, 2014 8.524 8.568 8.502 8.502 75,710 -0.00(-0.03%)
Sep 02, 2014 8.559 8.577 8.502 8.505 42,087 -0.05(-0.64%)
Aug 29, 2014 8.511 8.559 8.559 8.559 51,915 +0.03(+0.36%)
Aug 28, 2014 8.524 8.568 8.493 8.528 31,033 -0.00(-0.05%)
Aug 27, 2014 8.635 8.635 8.529 8.533 69,008 -0.10(-1.18%)
Aug 26, 2014 8.382 8.639 8.382 8.635 110,220 +0.23(+2.69%)
Aug 25, 2014 8.475 8.511 8.387 8.409 64,374 -0.06(-0.68%)
Aug 22, 2014 8.559 8.559 8.502 8.466 52,495 -0.06(-0.73%)
Aug 21, 2014 8.515 8.577 8.418 8.528 91,939 +0.01(+0.16%)
Aug 20, 2014 8.573 8.573 8.480 8.515 69,238 -0.11(-1.23%)
Aug 19, 2014 8.511 8.626 8.511 8.621 84,962 +0.10(+1.14%)
Aug 18, 2014 8.462 8.537 8.462 8.524 102,956 +0.13(+1.53%)
Aug 15, 2014 8.298 8.413 8.298 8.395 102,525 +0.14(+1.72%)
Aug 14, 2014 8.218 8.302 8.201 8.254 66,503 +0.04(+0.43%)
Aug 13, 2014 8.232 8.240 8.218 8.218 42,134 -0.01(-0.13%)
Aug 12, 2014 8.263 8.325 8.227 8.229 53,145 -0.08(-0.96%)
Aug 11, 2014 8.258 8.391 8.249 8.309 41,012 +0.06(+0.78%)
Aug 08, 2014 8.241 8.285 8.218 8.245 53,969 -0.01(-0.16%)
Aug 07, 2014 8.285 8.285 8.201 8.258 48,924 -0.05(-0.59%)
Aug 06, 2014 8.209 8.347 8.205 8.307 92,851 +0.11(+1.35%)
Aug 05, 2014 8.214 8.271 8.192 8.196 53,802 -0.06(-0.75%)
Aug 04, 2014 8.218 8.315 8.192 8.258 73,344 +0.05(+0.59%)
Aug 01, 2014 8.196 8.308 8.192 8.209 91,433 -0.02(-0.27%)
Jul 31, 2014 8.307 8.325 8.196 8.232 115,048 -0.09(-1.12%)
Jul 30, 2014 8.378 8.395 8.285 8.325 100,852 -0.05(-0.58%)
Jul 29, 2014 8.426 8.457 8.373 8.373 49,355 -0.08(-0.94%)
Jul 28, 2014 8.418 8.484 8.382 8.453 95,349 +0.05(+0.63%)
Jul 25, 2014 8.430 8.448 8.326 8.400 154,168 -0.03(-0.36%)
Jul 24, 2014 8.500 8.535 8.365 8.430 101,019 -0.06(-0.67%)
Jul 23, 2014 8.500 8.544 8.465 8.487 38,613 +0.02(+0.21%)
Jul 22, 2014 8.470 8.544 8.430 8.470 75,856 +0.01(+0.15%)
Jul 21, 2014 8.426 8.526 8.352 8.457 63,588 -0.02(-0.26%)
Jul 18, 2014 8.413 8.504 8.391 8.478 76,923 +0.03(+0.41%)
Jul 17, 2014 8.343 8.504 8.326 8.443 99,325 +0.09(+1.10%)
Jul 16, 2014 8.382 8.391 8.308 8.352 67,602 +0.03(+0.37%)
Jul 15, 2014 8.343 8.382 8.265 8.321 110,969 +0.02(+0.21%)
Jul 14, 2014 8.365 8.433 8.234 8.304 96,383 -0.08(-0.94%)
Jul 11, 2014 8.378 8.417 8.287 8.382 74,963 -0.01(-0.10%)
Jul 10, 2014 8.335 8.439 8.335 8.391 81,222 -0.08(-0.93%)
Jul 09, 2014 8.496 8.626 8.430 8.470 90,057 -0.03(-0.31%)
Jul 08, 2014 8.557 8.557 8.465 8.496 90,004 -0.03(-0.36%)
Jul 07, 2014 8.518 8.574 8.487 8.526 47,305 -0.04(-0.46%)
Jul 03, 2014 8.539 8.565 8.565 8.565 44,757 +0.07(+0.77%)
Jul 02, 2014 8.483 8.644 8.457 8.500 60,783 +0.00(+0.05%)
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.