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

Mesabi Trust (NY: MSB )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2012 9.437 10.15 9.433 10.04 570,060 +0.57(+6.00%)
Dec 28, 2012 9.342 9.597 9.319 9.468 199,087 +0.06(+0.67%)
Dec 27, 2012 9.595 9.654 9.311 9.405 218,407 -0.13(-1.32%)
Dec 26, 2012 9.701 9.804 9.398 9.532 145,894 -0.10(-1.06%)
Dec 24, 2012 9.465 9.658 9.394 9.634 70,127 +0.23(+2.47%)
Dec 21, 2012 9.539 9.670 9.287 9.401 249,498 -0.35(-3.56%)
Dec 20, 2012 9.800 9.800 9.630 9.748 108,100 -0.03(-0.32%)
Dec 19, 2012 9.819 9.859 9.723 9.780 157,191 +0.00(+0.00%)
Dec 18, 2012 9.520 9.815 9.473 9.780 169,375 +0.21(+2.23%)
Dec 17, 2012 9.622 9.717 9.429 9.567 154,460 -0.04(-0.45%)
Dec 14, 2012 9.622 9.762 9.543 9.610 163,517 -0.04(-0.37%)
Dec 13, 2012 9.721 9.796 9.476 9.646 249,100 -0.05(-0.53%)
Dec 12, 2012 9.386 9.776 9.311 9.697 346,954 +0.32(+3.45%)
Dec 11, 2012 9.169 9.409 9.129 9.374 226,418 +0.28(+3.12%)
Dec 10, 2012 8.853 9.121 8.767 9.090 228,175 +0.27(+3.04%)
Dec 07, 2012 8.774 8.865 8.719 8.822 157,652 +0.05(+0.58%)
Dec 06, 2012 8.755 8.818 8.684 8.770 158,608 -0.03(-0.36%)
Dec 05, 2012 8.719 8.869 8.719 8.802 250,827 +0.10(+1.18%)
Dec 04, 2012 8.680 8.767 8.648 8.699 179,216 -0.09(-0.99%)
Nov 30, 2012 8.696 8.845 8.640 8.786 258,044 +0.07(+0.81%)
Nov 29, 2012 8.893 8.893 8.582 8.715 337,270 -0.06(-0.67%)
Nov 28, 2012 8.739 8.948 8.684 8.774 144,930 -0.04(-0.45%)
Nov 27, 2012 8.703 8.908 8.699 8.814 351,744 +0.11(+1.22%)
Nov 26, 2012 8.873 8.968 8.609 8.707 445,789 -0.17(-1.87%)
Nov 23, 2012 8.826 8.935 8.774 8.873 124,983 +0.09(+0.99%)
Nov 21, 2012 8.893 8.982 8.483 8.786 627,542 -0.14(-1.59%)
Nov 20, 2012 8.759 9.236 8.759 8.928 511,811 -0.01(-0.13%)
Nov 19, 2012 9.697 10.43 8.621 8.940 1,109,666 -0.64(-6.67%)
Nov 16, 2012 9.125 9.634 8.897 9.579 388,011 +0.42(+4.56%)
Nov 15, 2012 9.255 9.571 9.094 9.161 391,495 +0.02(+0.22%)
Nov 14, 2012 9.985 10.02 8.995 9.141 666,121 -0.82(-8.27%)
Nov 13, 2012 10.18 10.18 9.906 9.965 84,609 -0.20(-1.98%)
Nov 12, 2012 10.25 10.35 10.09 10.17 82,354 +0.08(+0.82%)
Nov 09, 2012 9.875 10.29 9.875 10.08 102,468 +0.14(+1.43%)
Nov 08, 2012 10.33 10.45 9.863 9.942 268,030 -0.41(-3.96%)
Nov 07, 2012 10.95 10.95 10.27 10.35 297,600 -0.73(-6.62%)
Nov 06, 2012 10.78 11.12 10.71 11.09 282,400 +0.37(+3.46%)
Nov 05, 2012 10.34 10.82 10.25 10.71 301,031 +0.26(+2.45%)
Nov 02, 2012 10.69 10.69 10.41 10.46 133,735 -0.25(-2.32%)
Nov 01, 2012 10.36 10.74 10.36 10.71 200,157 +0.34(+3.27%)
Oct 31, 2012 10.65 10.65 10.30 10.37 268,172 -0.22(-2.12%)
Oct 26, 2012 11.04 10.59 10.59 10.59 341,570 -0.54(-4.85%)
Oct 25, 2012 11.38 11.38 11.05 11.13 457,209 -0.24(-2.07%)
Oct 24, 2012 11.24 11.38 11.17 11.37 291,212 +0.22(+1.97%)
Oct 23, 2012 11.28 11.31 11.00 11.15 330,476 -0.25(-2.20%)
Oct 19, 2012 11.51 11.60 11.26 11.40 414,134 -0.17(-1.48%)
Oct 18, 2012 11.37 11.60 11.21 11.57 307,049 +0.12(+1.03%)
Oct 17, 2012 10.86 11.55 10.86 11.45 549,287 +0.54(+4.97%)
Oct 16, 2012 10.68 10.91 10.64 10.91 283,382 +0.31(+2.93%)
Oct 15, 2012 10.43 10.75 10.43 10.60 356,804 +0.35(+3.37%)
Oct 12, 2012 10.28 10.37 10.22 10.25 125,680 -0.04(-0.37%)
Oct 11, 2012 10.32 10.36 10.26 10.29 83,230 +0.04(+0.41%)
Oct 10, 2012 10.34 10.35 10.18 10.25 165,685 -0.09(-0.92%)
Oct 09, 2012 10.27 10.46 10.26 10.34 145,030 +0.07(+0.70%)
Oct 08, 2012 10.14 10.32 9.976 10.27 158,891 +0.13(+1.31%)
Oct 05, 2012 10.10 10.16 10.01 10.14 120,091 +0.11(+1.14%)
Oct 04, 2012 9.915 10.07 9.900 10.03 78,762 +0.15(+1.50%)
Oct 03, 2012 9.923 9.988 9.828 9.878 171,102 -0.05(-0.50%)
Oct 02, 2012 10.15 10.17 9.859 9.927 204,345 -0.23(-2.24%)
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.