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, 2015 5.882 5.905 5.684 5.780 58,369 -0.05(-0.91%)
Sep 29, 2015 6.099 6.099 5.833 5.833 57,261 -0.22(-3.66%)
Sep 28, 2015 6.181 6.195 6.026 6.055 42,055 -0.10(-1.57%)
Sep 25, 2015 6.234 6.330 6.147 6.152 48,674 -0.11(-1.69%)
Sep 24, 2015 6.267 6.382 6.147 6.258 42,905 -0.02(-0.31%)
Sep 23, 2015 6.499 6.499 6.267 6.277 29,309 -0.20(-3.05%)
Sep 22, 2015 6.446 6.475 6.344 6.475 21,229 -0.05(-0.81%)
Sep 21, 2015 6.484 6.532 6.445 6.528 58,402 +0.04(+0.67%)
Sep 18, 2015 6.214 6.484 6.161 6.484 75,614 +0.27(+4.34%)
Sep 17, 2015 6.147 6.263 6.079 6.214 45,320 +0.12(+1.98%)
Sep 16, 2015 6.123 6.161 6.026 6.094 61,101 -0.05(-0.78%)
Sep 15, 2015 6.084 6.267 6.075 6.142 42,704 +0.00(+0.00%)
Sep 14, 2015 6.195 6.209 6.032 6.142 37,305 +0.08(+1.27%)
Sep 11, 2015 6.094 6.185 6.055 6.065 27,973 -0.08(-1.26%)
Sep 10, 2015 6.152 6.263 6.050 6.142 28,560 -0.08(-1.32%)
Sep 09, 2015 6.272 6.369 6.026 6.224 155,307 -0.08(-1.30%)
Sep 08, 2015 6.291 6.367 6.027 6.306 128,891 +0.03(+0.54%)
Sep 04, 2015 6.147 6.272 6.272 6.272 41,070 +0.11(+1.80%)
Sep 03, 2015 6.026 6.243 6.026 6.161 99,066 +0.13(+2.24%)
Sep 02, 2015 6.171 6.263 6.002 6.026 31,292 -0.13(-2.04%)
Sep 01, 2015 6.267 6.373 6.152 6.152 36,249 -0.12(-1.92%)
Aug 31, 2015 6.277 6.359 6.267 6.272 51,590 -0.00(-0.08%)
Aug 28, 2015 6.335 6.393 6.267 6.277 28,489 -0.04(-0.61%)
Aug 27, 2015 6.166 6.335 6.166 6.316 80,200 +0.28(+4.63%)
Aug 26, 2015 6.026 6.128 5.954 6.036 92,447 +0.08(+1.38%)
Aug 25, 2015 5.906 6.002 5.790 5.954 166,566 +0.41(+7.39%)
Aug 24, 2015 5.390 5.742 5.343 5.544 75,853 -0.12(-2.13%)
Aug 21, 2015 5.679 6.021 5.578 5.665 82,497 -0.01(-0.25%)
Aug 20, 2015 5.718 5.761 5.630 5.679 61,346 -0.05(-0.93%)
Aug 19, 2015 5.790 5.882 5.578 5.732 102,337 -0.09(-1.49%)
Aug 18, 2015 6.055 6.055 5.811 5.819 55,434 -0.21(-3.52%)
Aug 17, 2015 6.258 6.267 5.838 6.031 148,248 -0.20(-3.25%)
Aug 14, 2015 5.954 6.296 5.954 6.234 55,849 +0.28(+4.78%)
Aug 13, 2015 6.267 6.311 5.949 5.949 81,009 -0.32(-5.08%)
Aug 12, 2015 6.026 6.354 5.787 6.267 98,954 +0.35(+5.95%)
Aug 11, 2015 5.858 6.012 5.660 5.915 148,192 +0.06(+0.99%)
Aug 10, 2015 5.062 6.021 5.024 5.858 449,011 +1.15(+24.36%)
Aug 07, 2015 4.917 4.941 4.652 4.710 86,346 -0.16(-3.27%)
Aug 06, 2015 4.667 4.879 4.628 4.869 55,701 +0.21(+4.55%)
Aug 05, 2015 4.681 4.869 4.628 4.657 97,307 +0.01(+0.21%)
Aug 04, 2015 4.566 4.797 4.566 4.647 67,338 +0.11(+2.44%)
Aug 03, 2015 5.332 5.332 4.417 4.537 173,702 -0.67(-12.87%)
Jul 31, 2015 5.250 5.409 5.158 5.207 75,558 -0.06(-1.19%)
Jul 30, 2015 5.380 5.380 5.255 5.269 79,792 -0.05(-0.91%)
Jul 29, 2015 5.510 5.530 5.308 5.318 101,045 -0.16(-2.99%)
Jul 28, 2015 4.720 5.506 4.720 5.481 212,787 +0.73(+15.31%)
Jul 27, 2015 4.739 4.816 4.561 4.754 197,307 +0.00(+0.00%)
Jul 24, 2015 4.768 4.826 4.681 4.754 133,844 -0.02(-0.50%)
Jul 23, 2015 4.960 4.974 4.768 4.778 226,877 -0.22(-4.33%)
Jul 22, 2015 5.094 5.114 4.961 4.994 125,484 -0.16(-3.08%)
Jul 21, 2015 5.186 5.214 5.075 5.152 154,281 -0.06(-1.11%)
Jul 20, 2015 5.286 5.378 4.360 5.210 837,761 -0.64(-10.92%)
Jul 17, 2015 5.920 5.920 5.834 5.848 118,703 -0.08(-1.30%)
Jul 16, 2015 5.930 5.988 5.834 5.925 103,902 -0.02(-0.40%)
Jul 15, 2015 5.997 6.050 5.911 5.949 142,444 -0.08(-1.35%)
Jul 14, 2015 5.968 6.093 5.968 6.031 68,257 +0.03(+0.48%)
Jul 13, 2015 5.954 6.112 5.920 6.002 100,340 +0.05(+0.81%)
Jul 10, 2015 6.256 6.256 5.930 5.954 91,516 -0.20(-3.20%)
Jul 09, 2015 6.261 6.261 6.146 6.151 78,845 +0.01(+0.16%)
Jul 08, 2015 6.156 6.189 6.074 6.141 85,762 -0.09(-1.46%)
Jul 07, 2015 6.290 6.290 6.098 6.232 130,077 -0.08(-1.22%)
Jul 06, 2015 6.290 6.441 6.290 6.309 281,982 +0.02(+0.31%)
Jul 02, 2015 6.338 6.290 6.290 6.290 82,473 -0.05(-0.76%)
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.