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

Mesabi Trust (NY: MSB )

16.08 -0.85 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2017 7.305 7.405 7.063 7.251 73,816 -0.13(-1.82%)
May 30, 2017 7.520 7.573 7.251 7.385 105,667 -0.21(-2.83%)
May 26, 2017 7.627 7.661 7.493 7.600 109,862 -0.08(-1.05%)
May 25, 2017 7.708 7.788 7.604 7.681 47,499 -0.05(-0.69%)
May 24, 2017 7.735 7.735 7.612 7.735 42,532 +0.03(+0.35%)
May 23, 2017 7.735 7.735 7.573 7.708 103,124 +0.00(+0.00%)
May 22, 2017 7.654 7.788 7.547 7.708 86,798 +0.24(+3.24%)
May 19, 2017 7.439 7.708 7.439 7.466 34,601 +0.05(+0.72%)
May 18, 2017 7.815 7.815 7.385 7.412 61,107 -0.40(-5.15%)
May 17, 2017 7.197 7.815 7.117 7.815 198,503 +0.54(+7.38%)
May 16, 2017 7.117 7.304 7.058 7.278 32,961 +0.13(+1.88%)
May 15, 2017 6.983 7.171 6.927 7.144 55,630 +0.21(+3.10%)
May 12, 2017 6.956 7.036 6.875 6.929 32,968 +0.02(+0.29%)
May 11, 2017 7.224 7.224 6.822 6.909 59,787 -0.29(-4.01%)
May 10, 2017 7.144 7.305 7.144 7.197 26,748 -0.03(-0.37%)
May 09, 2017 7.359 7.466 7.009 7.224 155,851 -0.13(-1.82%)
May 08, 2017 7.359 7.493 7.278 7.359 34,165 -0.08(-1.08%)
May 05, 2017 7.305 7.493 7.305 7.439 41,838 +0.13(+1.84%)
May 04, 2017 7.466 7.485 7.278 7.305 117,182 -0.21(-2.86%)
May 03, 2017 7.735 7.735 7.466 7.520 118,964 -0.13(-1.75%)
May 02, 2017 7.788 7.923 7.439 7.654 202,584 -0.27(-3.39%)
May 01, 2017 8.272 8.379 7.923 7.923 169,885 -0.30(-3.59%)
Apr 28, 2017 8.191 8.433 8.057 8.218 67,348 +0.03(+0.33%)
Apr 27, 2017 8.325 8.536 8.057 8.191 118,342 -0.21(-2.56%)
Apr 26, 2017 8.594 8.621 8.191 8.406 226,002 -0.27(-3.10%)
Apr 25, 2017 8.752 8.887 8.623 8.674 277,379 +0.00(+0.00%)
Apr 24, 2017 8.623 8.804 8.547 8.674 202,937 +0.18(+2.14%)
Apr 21, 2017 8.493 8.649 8.467 8.493 190,612 +0.03(+0.31%)
Apr 20, 2017 8.181 8.467 8.155 8.467 170,038 +0.42(+5.16%)
Apr 19, 2017 8.103 8.330 8.051 8.051 187,087 +0.10(+1.31%)
Apr 18, 2017 8.051 8.051 7.791 7.947 144,290 -0.08(-0.97%)
Apr 17, 2017 7.843 8.182 7.765 8.025 268,481 +0.22(+2.86%)
Apr 13, 2017 7.843 7.999 7.662 7.802 161,149 +0.32(+4.31%)
Apr 12, 2017 7.869 7.869 7.116 7.480 171,141 -0.44(-5.57%)
Apr 11, 2017 7.869 7.973 7.688 7.921 39,123 +0.08(+0.99%)
Apr 10, 2017 7.817 7.932 7.817 7.843 34,676 -0.03(-0.33%)
Apr 07, 2017 7.791 7.921 7.714 7.869 27,068 +0.05(+0.66%)
Apr 06, 2017 7.662 7.838 7.550 7.817 24,800 +0.16(+2.03%)
Apr 05, 2017 7.739 7.999 7.584 7.662 224,138 -0.05(-0.67%)
Apr 04, 2017 7.662 7.739 7.610 7.714 32,899 +0.05(+0.68%)
Apr 03, 2017 7.765 7.765 7.506 7.662 27,905 -0.13(-1.67%)
Mar 31, 2017 7.584 7.869 7.475 7.791 47,236 +0.21(+2.74%)
Mar 30, 2017 7.506 7.662 7.506 7.584 30,263 +0.04(+0.58%)
Mar 29, 2017 7.480 7.584 7.468 7.540 28,945 +0.01(+0.11%)
Mar 28, 2017 7.402 7.537 7.402 7.532 40,005 +0.08(+1.05%)
Mar 27, 2017 7.584 7.584 7.298 7.454 73,159 -0.23(-3.04%)
Mar 24, 2017 7.739 7.869 7.662 7.688 29,942 -0.05(-0.67%)
Mar 23, 2017 7.506 7.880 7.478 7.739 53,651 +0.21(+2.76%)
Mar 22, 2017 7.610 7.802 7.428 7.532 43,659 -0.13(-1.69%)
Mar 21, 2017 7.921 8.051 7.428 7.662 115,322 -0.29(-3.59%)
Mar 20, 2017 7.843 7.947 7.817 7.947 46,372 +0.00(+0.00%)
Mar 17, 2017 8.051 8.181 7.777 7.947 75,226 -0.13(-1.61%)
Mar 16, 2017 7.765 8.103 7.765 8.077 91,190 +0.23(+2.98%)
Mar 15, 2017 7.376 7.869 7.038 7.843 90,799 +0.47(+6.34%)
Mar 14, 2017 7.558 7.584 7.142 7.376 191,340 -0.21(-2.74%)
Mar 13, 2017 7.454 7.820 7.454 7.584 69,046 +0.08(+1.04%)
Mar 10, 2017 7.739 7.739 7.454 7.506 71,655 -0.21(-2.69%)
Mar 09, 2017 7.727 7.869 7.662 7.714 111,695 -0.13(-1.66%)
Mar 08, 2017 7.817 7.921 7.662 7.843 89,167 +0.03(+0.33%)
Mar 07, 2017 7.610 7.884 7.569 7.817 64,901 +0.16(+2.03%)
Mar 06, 2017 7.662 7.714 7.558 7.662 57,235 -0.21(-2.64%)
Mar 03, 2017 7.739 7.907 7.662 7.869 89,540 +0.03(+0.33%)
Mar 02, 2017 7.999 7.999 7.610 7.843 92,788 -0.21(-2.58%)
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.