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 29, 2020 13.78 14.90 13.61 14.62 156,375 +0.91(+6.66%)
May 28, 2020 14.31 14.31 13.58 13.71 83,798 -0.42(-2.96%)
May 27, 2020 13.31 14.38 13.26 14.12 133,099 +1.10(+8.41%)
May 26, 2020 13.17 13.77 12.80 13.03 136,727 +0.06(+0.47%)
May 22, 2020 13.50 13.50 12.26 12.97 127,859 -0.43(-3.18%)
May 21, 2020 12.47 13.83 12.42 13.39 201,155 +1.11(+9.05%)
May 20, 2020 12.07 12.51 11.80 12.28 209,444 +0.65(+5.56%)
May 19, 2020 11.52 12.10 11.28 11.64 164,124 +0.31(+2.76%)
May 18, 2020 10.90 11.57 10.81 11.32 160,812 +0.98(+9.49%)
May 15, 2020 10.12 10.45 9.885 10.34 71,223 +0.21(+2.03%)
May 14, 2020 9.413 10.27 9.269 10.14 85,638 +0.36(+3.66%)
May 13, 2020 10.41 10.51 9.642 9.779 216,179 -0.62(-5.93%)
May 12, 2020 10.52 10.94 10.40 10.40 70,456 -0.18(-1.73%)
May 11, 2020 11.09 11.09 10.51 10.58 91,885 -0.39(-3.54%)
May 08, 2020 10.70 11.26 10.54 10.97 85,283 +0.46(+4.42%)
May 07, 2020 10.52 10.82 10.36 10.50 80,601 +0.19(+1.85%)
May 06, 2020 10.79 10.85 10.27 10.31 61,621 -0.35(-3.28%)
May 05, 2020 10.93 11.22 10.66 10.66 46,831 -0.11(-1.06%)
May 04, 2020 10.34 10.84 10.18 10.78 115,002 +0.39(+3.74%)
May 01, 2020 10.74 10.74 10.17 10.39 119,186 -0.62(-5.60%)
Apr 30, 2020 10.59 11.04 10.59 11.00 155,862 -0.14(-1.23%)
Apr 29, 2020 11.51 11.51 10.85 11.14 208,276 +0.05(+0.48%)
Apr 28, 2020 10.85 11.31 10.62 11.09 350,911 +0.64(+6.10%)
Apr 27, 2020 9.886 10.55 9.732 10.45 250,174 +0.99(+10.46%)
Apr 24, 2020 9.593 9.687 9.322 9.461 91,973 +0.14(+1.49%)
Apr 23, 2020 9.439 9.842 9.287 9.322 130,972 +0.14(+1.52%)
Apr 22, 2020 9.182 9.483 9.169 9.182 81,873 +0.25(+2.79%)
Apr 21, 2020 8.904 9.241 8.757 8.933 82,682 -0.23(-2.56%)
Apr 20, 2020 9.453 9.585 9.036 9.168 109,104 -0.24(-2.57%)
Apr 17, 2020 9.234 9.593 9.204 9.409 122,812 +0.50(+5.59%)
Apr 16, 2020 8.640 8.911 8.427 8.911 126,581 +0.15(+1.67%)
Apr 15, 2020 9.344 9.373 8.427 8.765 330,267 -0.77(-8.07%)
Apr 14, 2020 9.900 10.08 9.226 9.534 424,207 -1.28(-11.80%)
Apr 13, 2020 10.76 10.97 10.21 10.81 115,363 +0.32(+3.00%)
Apr 09, 2020 10.17 10.68 10.03 10.49 126,633 +0.68(+6.95%)
Apr 08, 2020 9.512 10.15 9.512 9.813 60,695 +0.35(+3.72%)
Apr 07, 2020 11.26 11.35 9.182 9.461 157,176 -1.15(-10.84%)
Apr 06, 2020 9.527 10.81 9.527 10.61 113,500 +1.22(+12.95%)
Apr 03, 2020 9.446 9.827 8.794 9.395 118,445 -0.01(-0.16%)
Apr 02, 2020 9.446 9.957 9.292 9.409 26,775 -0.04(-0.47%)
Apr 01, 2020 10.16 10.17 9.314 9.453 62,477 -1.03(-9.79%)
Mar 31, 2020 9.966 10.73 9.966 10.48 49,519 +0.58(+5.85%)
Mar 30, 2020 10.30 10.35 9.798 9.900 67,361 -0.35(-3.43%)
Mar 27, 2020 10.87 10.99 10.11 10.25 83,921 -0.77(-6.98%)
Mar 26, 2020 9.563 11.15 9.563 11.02 138,483 +1.36(+14.11%)
Mar 25, 2020 8.772 10.05 8.728 9.659 150,598 +0.87(+9.92%)
Mar 24, 2020 8.061 9.063 8.061 8.787 141,331 +0.94(+11.95%)
Mar 23, 2020 7.951 7.951 7.592 7.849 78,138 -0.21(-2.64%)
Mar 20, 2020 9.263 9.336 7.731 8.061 183,536 -0.86(-9.61%)
Mar 19, 2020 7.240 9.219 7.167 8.918 193,889 +1.74(+24.18%)
Mar 18, 2020 8.244 8.376 7.152 7.182 313,289 -1.43(-16.60%)
Mar 17, 2020 8.677 9.124 8.258 8.611 160,660 -0.07(-0.76%)
Mar 16, 2020 10.22 10.22 8.405 8.677 168,032 -1.80(-17.20%)
Mar 13, 2020 9.600 10.71 9.571 10.48 150,377 +1.14(+12.16%)
Mar 12, 2020 11.31 11.31 9.160 9.344 222,037 -2.60(-21.78%)
Mar 11, 2020 12.25 12.36 11.66 11.95 116,685 -0.54(-4.34%)
Mar 10, 2020 11.77 12.52 11.77 12.49 75,920 +0.81(+6.90%)
Mar 09, 2020 8.061 12.19 7.438 11.68 140,908 -1.28(-9.84%)
Mar 06, 2020 13.15 13.32 12.71 12.96 85,695 -0.43(-3.18%)
Mar 05, 2020 13.81 13.81 13.24 13.38 56,212 -0.47(-3.39%)
Mar 04, 2020 13.32 13.89 13.26 13.85 64,184 +0.70(+5.29%)
Mar 03, 2020 13.19 13.51 12.99 13.15 95,911 +0.08(+0.62%)
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.