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

Mesabi Trust (NY: MSB )

17.75 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2015 6.304 6.597 6.242 6.530 121,025 +0.27(+4.29%)
Jun 29, 2015 6.444 6.486 6.261 6.261 145,551 -0.22(-3.41%)
Jun 26, 2015 6.626 6.626 6.482 6.482 78,233 -0.12(-1.75%)
Jun 25, 2015 6.722 6.722 6.554 6.597 83,529 -0.05(-0.79%)
Jun 24, 2015 6.525 6.809 6.487 6.650 127,707 +0.11(+1.61%)
Jun 23, 2015 6.410 6.578 6.400 6.544 71,835 +0.12(+1.87%)
Jun 22, 2015 6.617 6.617 6.400 6.424 80,520 -0.13(-1.98%)
Jun 19, 2015 6.410 6.602 6.400 6.554 84,556 +0.12(+1.87%)
Jun 18, 2015 6.415 6.434 6.355 6.434 47,897 +0.05(+0.83%)
Jun 17, 2015 6.415 6.420 6.338 6.381 56,029 -0.03(-0.45%)
Jun 16, 2015 6.261 6.472 6.256 6.410 70,492 +0.11(+1.68%)
Jun 15, 2015 6.170 6.405 6.132 6.304 42,796 +0.06(+1.00%)
Jun 12, 2015 6.391 6.415 6.218 6.242 153,759 -0.14(-2.18%)
Jun 11, 2015 6.624 6.624 6.372 6.381 27,924 -0.07(-1.04%)
Jun 10, 2015 6.455 6.554 6.420 6.448 57,627 +0.06(+0.90%)
Jun 09, 2015 6.501 6.562 6.386 6.391 108,796 -0.17(-2.56%)
Jun 08, 2015 6.727 6.794 6.506 6.559 43,273 -0.24(-3.46%)
Jun 05, 2015 6.434 6.861 6.415 6.794 129,471 +0.37(+5.75%)
Jun 04, 2015 6.665 6.735 6.420 6.424 126,686 -0.34(-4.97%)
Jun 03, 2015 6.775 6.809 6.626 6.761 112,439 -0.00(-0.07%)
Jun 02, 2015 6.660 7.020 6.656 6.765 90,558 +0.09(+1.37%)
Jun 01, 2015 6.789 6.857 6.674 6.674 108,304 -0.11(-1.63%)
May 29, 2015 6.842 6.932 6.785 6.785 28,609 -0.08(-1.19%)
May 28, 2015 6.756 6.906 6.741 6.866 38,371 +0.07(+0.99%)
May 27, 2015 6.775 6.828 6.732 6.799 91,862 -0.02(-0.28%)
May 26, 2015 7.044 7.145 6.809 6.818 55,482 -0.31(-4.31%)
May 22, 2015 7.077 7.125 7.125 7.125 59,147 +0.03(+0.47%)
May 21, 2015 7.073 7.121 6.962 7.092 68,088 +0.14(+2.07%)
May 20, 2015 6.861 6.957 6.758 6.948 66,193 +0.06(+0.84%)
May 19, 2015 7.015 7.040 6.847 6.890 74,534 -0.06(-0.90%)
May 18, 2015 7.116 7.173 6.953 6.953 119,607 -0.18(-2.56%)
May 15, 2015 7.298 7.322 7.106 7.135 55,855 -0.12(-1.59%)
May 14, 2015 7.183 7.361 7.145 7.250 50,277 +0.07(+0.94%)
May 13, 2015 7.101 7.246 7.022 7.183 75,542 +0.10(+1.42%)
May 12, 2015 7.135 7.161 7.034 7.082 45,360 -0.03(-0.41%)
May 11, 2015 7.327 7.327 7.049 7.111 81,432 -0.19(-2.57%)
May 08, 2015 7.097 7.442 6.986 7.298 88,829 +0.23(+3.26%)
May 07, 2015 7.044 7.212 6.991 7.068 105,143 -0.01(-0.14%)
May 06, 2015 7.241 7.303 7.020 7.077 147,282 -0.17(-2.38%)
May 05, 2015 7.351 7.385 7.212 7.250 30,231 +0.01(+0.20%)
May 04, 2015 7.442 7.538 7.212 7.236 81,538 -0.22(-2.90%)
May 01, 2015 7.313 7.586 7.193 7.452 143,733 +0.15(+2.04%)
Apr 30, 2015 7.125 7.380 7.010 7.303 116,487 +0.20(+2.77%)
Apr 29, 2015 7.178 7.284 7.044 7.106 90,725 -0.11(-1.46%)
Apr 28, 2015 7.322 7.409 7.212 7.212 70,360 -0.12(-1.57%)
Apr 27, 2015 7.332 7.399 7.260 7.327 43,309 -0.01(-0.13%)
Apr 24, 2015 7.260 7.404 7.236 7.337 95,988 +0.22(+3.03%)
Apr 23, 2015 7.385 7.433 7.111 7.121 171,674 -0.30(-4.07%)
Apr 22, 2015 7.274 7.442 7.097 7.423 89,313 +0.20(+2.72%)
Apr 21, 2015 7.471 7.519 7.222 7.226 120,986 -0.27(-3.65%)
Apr 20, 2015 7.361 7.538 7.332 7.500 165,607 +0.13(+1.76%)
Apr 17, 2015 7.438 7.630 7.272 7.370 113,938 -0.16(-2.10%)
Apr 16, 2015 6.813 7.620 6.708 7.529 214,566 +0.60(+8.59%)
Apr 15, 2015 6.823 7.005 6.549 6.933 207,918 -0.00(-0.07%)
Apr 14, 2015 7.298 7.490 6.914 6.938 157,780 -0.33(-4.49%)
Apr 13, 2015 7.562 7.562 6.996 7.265 332,135 -0.32(-4.24%)
Apr 10, 2015 7.106 7.630 6.977 7.586 268,639 +0.52(+7.34%)
Apr 09, 2015 7.058 7.116 6.722 7.068 167,865 +0.10(+1.45%)
Apr 08, 2015 6.674 6.991 6.549 6.967 137,782 +0.35(+5.30%)
Apr 07, 2015 6.741 6.914 6.482 6.617 173,777 +0.00(+0.07%)
Apr 06, 2015 6.890 7.202 6.453 6.612 470,670 +0.24(+3.69%)
Apr 02, 2015 5.882 6.376 6.376 6.376 397,581 +0.56(+9.66%)
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.