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

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.763 5.192 4.702 5.073 230,675 +0.42(+9.06%)
May 27, 2016 4.601 4.651 4.651 4.651 52,579 +0.01(+0.22%)
May 26, 2016 4.789 4.789 4.596 4.641 48,769 -0.10(-2.04%)
May 25, 2016 4.606 4.789 4.565 4.738 72,955 +0.13(+2.87%)
May 24, 2016 4.606 4.636 4.448 4.606 110,135 -0.03(-0.55%)
May 23, 2016 4.504 4.839 4.408 4.631 107,865 +0.13(+2.93%)
May 20, 2016 4.560 4.560 4.347 4.499 80,531 +0.06(+1.37%)
May 19, 2016 4.489 4.550 4.240 4.438 95,031 -0.05(-1.13%)
May 18, 2016 4.875 4.910 4.469 4.489 159,438 -0.40(-8.20%)
May 17, 2016 4.428 4.926 4.428 4.890 228,448 +0.38(+8.45%)
May 16, 2016 4.499 4.836 4.494 4.509 192,540 +0.07(+1.60%)
May 13, 2016 4.398 4.540 4.347 4.438 99,582 -0.01(-0.23%)
May 12, 2016 4.382 4.514 4.255 4.448 80,196 +0.09(+2.10%)
May 11, 2016 4.337 4.402 4.240 4.357 51,246 +0.05(+1.18%)
May 10, 2016 4.372 4.372 4.179 4.306 44,779 -0.08(-1.85%)
May 09, 2016 4.276 4.408 4.037 4.387 159,879 +0.11(+2.49%)
May 06, 2016 4.205 4.321 4.164 4.281 46,882 +0.03(+0.60%)
May 05, 2016 4.311 4.417 4.225 4.255 65,167 -0.03(-0.71%)
May 04, 2016 4.489 4.540 4.205 4.286 93,066 -0.17(-3.87%)
May 03, 2016 4.794 4.794 4.331 4.458 114,385 -0.42(-8.54%)
May 02, 2016 4.941 4.943 4.763 4.875 141,979 -0.04(-0.83%)
Apr 29, 2016 4.956 4.987 4.799 4.915 119,009 +0.03(+0.62%)
Apr 28, 2016 4.550 5.032 4.550 4.885 174,206 +0.38(+8.33%)
Apr 27, 2016 4.509 4.530 4.392 4.509 62,886 +0.08(+1.83%)
Apr 26, 2016 4.383 4.463 4.229 4.428 81,937 +0.08(+1.94%)
Apr 25, 2016 4.393 4.602 4.229 4.344 113,320 -0.10(-2.29%)
Apr 22, 2016 4.428 4.489 4.200 4.445 268,392 +0.00(+0.06%)
Apr 21, 2016 4.234 4.572 4.234 4.443 189,337 +0.25(+6.04%)
Apr 20, 2016 4.269 4.294 4.170 4.190 119,001 -0.08(-1.97%)
Apr 19, 2016 3.966 4.339 3.946 4.274 489,228 +0.33(+8.30%)
Apr 18, 2016 3.569 3.971 3.490 3.946 263,892 +0.36(+10.11%)
Apr 15, 2016 3.530 3.619 3.500 3.584 86,546 +0.04(+1.05%)
Apr 14, 2016 3.544 3.624 3.490 3.547 115,705 -0.14(-3.71%)
Apr 13, 2016 3.599 3.723 3.566 3.683 102,166 +0.10(+2.91%)
Apr 12, 2016 3.475 3.594 3.440 3.579 116,154 +0.14(+4.19%)
Apr 11, 2016 3.242 3.450 3.232 3.435 96,647 +0.20(+6.30%)
Apr 08, 2016 3.142 3.261 3.142 3.232 153,976 +0.18(+6.03%)
Apr 07, 2016 2.959 3.073 2.850 3.048 60,618 +0.10(+3.37%)
Apr 06, 2016 2.810 3.003 2.775 2.949 80,297 +0.13(+4.58%)
Apr 05, 2016 2.810 2.854 2.805 2.820 40,365 -0.02(-0.70%)
Apr 04, 2016 2.899 2.978 2.830 2.839 140,298 -0.10(-3.38%)
Apr 01, 2016 2.904 2.974 2.894 2.939 43,786 -0.03(-1.17%)
Mar 31, 2016 2.993 3.058 2.929 2.974 126,728 -0.02(-0.75%)
Mar 30, 2016 3.013 3.068 2.979 2.996 121,948 +0.00(+0.08%)
Mar 29, 2016 2.919 3.023 2.894 2.993 72,937 +0.02(+0.84%)
Mar 28, 2016 3.103 3.103 2.954 2.969 86,562 -0.11(-3.55%)
Mar 24, 2016 2.879 3.078 3.078 3.078 107,571 +0.19(+6.53%)
Mar 23, 2016 3.063 3.127 2.884 2.889 142,933 -0.19(-6.13%)
Mar 22, 2016 2.879 3.098 2.879 3.078 138,140 +0.20(+7.08%)
Mar 21, 2016 3.122 3.162 2.810 2.874 215,914 -0.32(-10.09%)
Mar 18, 2016 3.252 3.301 3.137 3.197 306,465 -0.04(-1.38%)
Mar 17, 2016 3.132 3.347 3.083 3.242 253,022 +0.12(+3.98%)
Mar 16, 2016 3.242 3.242 2.992 3.117 179,219 -0.12(-3.83%)
Mar 15, 2016 3.475 3.475 3.172 3.242 341,513 -0.20(-5.91%)
Mar 14, 2016 2.795 3.847 2.795 3.445 496,587 +0.63(+22.40%)
Mar 11, 2016 2.978 3.043 2.735 2.815 211,019 -0.16(-5.34%)
Mar 10, 2016 2.959 3.008 2.867 2.974 142,008 +0.06(+2.04%)
Mar 09, 2016 3.455 3.455 2.894 2.914 159,660 -0.41(-12.26%)
Mar 08, 2016 3.748 3.768 3.232 3.321 346,446 -0.47(-12.32%)
Mar 07, 2016 3.589 4.090 3.538 3.788 258,195 +0.37(+10.74%)
Mar 04, 2016 3.291 3.723 3.291 3.420 435,486 +0.08(+2.53%)
Mar 03, 2016 3.266 3.505 3.108 3.336 825,524 +0.06(+1.97%)
Mar 02, 2016 2.581 3.371 2.552 3.271 559,357 +0.76(+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.