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

Mesabi Trust (NY: MSB )

21.59 -0.16 (-0.74%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 20, 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 (%)
May 31, 2016 4.603 5.018 4.544 4.903 238,688 +0.41(+9.06%)
May 27, 2016 4.446 4.495 4.495 4.495 54,406 +0.01(+0.22%)
May 26, 2016 4.628 4.628 4.441 4.485 50,463 -0.09(-2.04%)
May 25, 2016 4.451 4.628 4.412 4.579 75,490 +0.13(+2.87%)
May 24, 2016 4.451 4.481 4.299 4.451 113,961 -0.02(-0.55%)
May 23, 2016 4.353 4.677 4.260 4.476 111,612 +0.13(+2.93%)
May 20, 2016 4.407 4.407 4.201 4.348 83,329 +0.06(+1.37%)
May 19, 2016 4.338 4.397 4.098 4.289 98,332 -0.05(-1.13%)
May 18, 2016 4.711 4.746 4.319 4.338 164,977 -0.39(-8.20%)
May 17, 2016 4.279 4.760 4.279 4.726 236,383 +0.37(+8.45%)
May 16, 2016 4.348 4.673 4.343 4.358 199,228 +0.07(+1.60%)
May 13, 2016 4.250 4.387 4.201 4.289 103,041 -0.01(-0.23%)
May 12, 2016 4.235 4.363 4.113 4.299 82,982 +0.09(+2.10%)
May 11, 2016 4.191 4.255 4.098 4.211 53,026 +0.05(+1.18%)
May 10, 2016 4.225 4.225 4.039 4.162 46,334 -0.08(-1.85%)
May 09, 2016 4.132 4.260 3.901 4.240 165,433 +0.10(+2.49%)
May 06, 2016 4.063 4.176 4.024 4.137 48,511 +0.02(+0.60%)
May 05, 2016 4.166 4.269 4.083 4.113 67,431 -0.03(-0.71%)
May 04, 2016 4.338 4.387 4.063 4.142 96,298 -0.17(-3.87%)
May 03, 2016 4.633 4.633 4.186 4.309 118,358 -0.40(-8.54%)
May 02, 2016 4.775 4.777 4.603 4.711 146,911 -0.04(-0.83%)
Apr 29, 2016 4.790 4.820 4.638 4.750 123,143 +0.03(+0.62%)
Apr 28, 2016 4.397 4.863 4.397 4.721 180,257 +0.36(+8.33%)
Apr 27, 2016 4.358 4.378 4.245 4.358 65,071 +0.08(+1.83%)
Apr 26, 2016 4.236 4.313 4.087 4.279 84,783 +0.08(+1.94%)
Apr 25, 2016 4.246 4.447 4.087 4.198 117,257 -0.10(-2.29%)
Apr 22, 2016 4.279 4.338 4.059 4.296 277,715 +0.00(+0.06%)
Apr 21, 2016 4.092 4.418 4.092 4.294 195,914 +0.24(+6.04%)
Apr 20, 2016 4.126 4.150 4.030 4.049 123,135 -0.08(-1.97%)
Apr 19, 2016 3.833 4.193 3.814 4.131 506,222 +0.32(+8.30%)
Apr 18, 2016 3.449 3.838 3.373 3.814 273,059 +0.35(+10.11%)
Apr 15, 2016 3.411 3.497 3.382 3.464 89,552 +0.04(+1.05%)
Apr 14, 2016 3.425 3.502 3.373 3.428 119,724 -0.13(-3.71%)
Apr 13, 2016 3.478 3.598 3.447 3.560 105,715 +0.10(+2.91%)
Apr 12, 2016 3.358 3.473 3.325 3.459 120,189 +0.14(+4.19%)
Apr 11, 2016 3.133 3.334 3.123 3.320 100,004 +0.20(+6.30%)
Apr 08, 2016 3.037 3.152 3.037 3.123 159,324 +0.18(+6.03%)
Apr 07, 2016 2.859 2.970 2.754 2.946 62,724 +0.10(+3.37%)
Apr 06, 2016 2.715 2.902 2.682 2.850 83,087 +0.12(+4.58%)
Apr 05, 2016 2.715 2.759 2.711 2.725 41,767 -0.02(-0.70%)
Apr 04, 2016 2.802 2.878 2.735 2.744 145,171 -0.10(-3.38%)
Apr 01, 2016 2.807 2.874 2.797 2.840 45,306 -0.03(-1.17%)
Mar 31, 2016 2.893 2.955 2.831 2.874 131,130 -0.02(-0.75%)
Mar 30, 2016 2.912 2.965 2.879 2.895 126,184 +0.00(+0.08%)
Mar 29, 2016 2.821 2.922 2.797 2.893 75,470 +0.02(+0.84%)
Mar 28, 2016 2.998 2.998 2.855 2.869 89,569 -0.11(-3.55%)
Mar 24, 2016 2.783 2.974 2.974 2.974 111,308 +0.18(+6.53%)
Mar 23, 2016 2.960 3.022 2.787 2.792 147,898 -0.18(-6.13%)
Mar 22, 2016 2.783 2.994 2.783 2.974 142,939 +0.20(+7.08%)
Mar 21, 2016 3.018 3.056 2.715 2.778 223,414 -0.31(-10.09%)
Mar 18, 2016 3.142 3.190 3.032 3.090 317,111 -0.04(-1.38%)
Mar 17, 2016 3.027 3.234 2.979 3.133 261,811 +0.12(+3.98%)
Mar 16, 2016 3.133 3.133 2.891 3.013 185,444 -0.12(-3.83%)
Mar 15, 2016 3.358 3.358 3.066 3.133 353,376 -0.20(-5.91%)
Mar 14, 2016 2.701 3.718 2.701 3.329 513,836 +0.61(+22.40%)
Mar 11, 2016 2.878 2.941 2.643 2.720 218,349 -0.15(-5.34%)
Mar 10, 2016 2.859 2.907 2.771 2.874 146,941 +0.06(+2.04%)
Mar 09, 2016 3.339 3.339 2.797 2.816 165,207 -0.39(-12.26%)
Mar 08, 2016 3.622 3.641 3.123 3.210 358,480 -0.45(-12.32%)
Mar 07, 2016 3.469 3.953 3.419 3.660 267,164 +0.36(+10.74%)
Mar 04, 2016 3.181 3.598 3.181 3.305 450,614 +0.08(+2.53%)
Mar 03, 2016 3.157 3.387 3.003 3.224 854,199 +0.06(+1.97%)
Mar 02, 2016 2.495 3.257 2.466 3.162 578,787 +0.74(+30.50%)
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.