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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2012 12.09 12.17 11.68 11.80 434,848 -0.20(-1.66%)
Feb 28, 2012 11.93 12.35 11.93 12.00 486,473 +0.15(+1.28%)
Feb 27, 2012 11.59 11.94 11.45 11.85 355,963 +0.24(+2.10%)
Feb 24, 2012 11.65 11.97 11.40 11.61 444,010 +0.01(+0.06%)
Feb 23, 2012 11.19 11.77 11.16 11.60 511,413 +0.45(+4.01%)
Feb 22, 2012 11.26 11.37 11.13 11.15 240,704 -0.06(-0.56%)
Feb 21, 2012 11.14 11.48 11.00 11.22 410,363 +0.18(+1.67%)
Feb 17, 2012 11.18 11.19 10.95 11.03 427,240 -0.09(-0.80%)
Feb 16, 2012 11.05 11.24 10.72 11.12 486,630 +0.09(+0.84%)
Feb 15, 2012 11.43 11.43 10.95 11.03 416,859 -0.12(-1.06%)
Feb 14, 2012 11.77 11.77 10.90 11.15 568,627 -0.26(-2.30%)
Feb 13, 2012 11.61 11.67 11.26 11.41 245,444 -0.09(-0.80%)
Feb 10, 2012 11.57 11.70 11.42 11.50 308,964 -0.21(-1.80%)
Feb 09, 2012 11.76 11.76 11.55 11.71 315,630 +0.09(+0.73%)
Feb 08, 2012 11.91 11.98 11.56 11.63 352,643 -0.30(-2.54%)
Feb 07, 2012 12.04 12.07 11.89 11.93 665,298 -0.04(-0.37%)
Feb 06, 2012 11.97 12.04 11.84 11.97 182,344 +0.00(+0.03%)
Feb 03, 2012 11.78 12.05 11.77 11.97 328,153 +0.27(+2.27%)
Feb 02, 2012 11.74 11.79 11.56 11.70 189,013 -0.03(-0.25%)
Feb 01, 2012 11.99 12.02 11.69 11.73 287,315 -0.11(-0.90%)
Jan 31, 2012 11.88 12.02 11.63 11.84 280,819 +0.08(+0.66%)
Jan 30, 2012 11.54 11.96 11.54 11.76 359,721 +0.03(+0.28%)
Jan 27, 2012 11.90 11.97 11.58 11.73 492,306 -0.24(-2.04%)
Jan 26, 2012 12.68 12.74 11.82 11.97 903,831 -0.49(-3.91%)
Jan 25, 2012 12.27 12.52 12.14 12.46 544,572 +0.11(+0.91%)
Jan 24, 2012 12.10 12.35 12.08 12.35 448,378 +0.21(+1.73%)
Jan 23, 2012 12.09 12.37 12.08 12.14 416,492 +0.05(+0.42%)
Jan 20, 2012 12.46 12.63 11.92 12.09 645,184 -0.37(-2.99%)
Jan 19, 2012 12.19 12.60 12.14 12.46 494,330 +0.36(+3.02%)
Jan 18, 2012 11.78 12.16 11.78 12.10 500,801 +0.42(+3.59%)
Jan 17, 2012 11.33 11.93 11.29 11.68 796,448 +0.40(+3.59%)
Jan 13, 2012 11.06 11.31 11.04 11.27 625,951 +0.26(+2.40%)
Jan 12, 2012 11.09 11.19 10.96 11.01 287,532 +0.01(+0.10%)
Jan 11, 2012 10.67 11.11 10.66 11.00 351,492 +0.23(+2.18%)
Jan 10, 2012 10.98 10.98 10.75 10.76 502,999 -0.09(-0.86%)
Jan 09, 2012 10.42 10.94 10.29 10.86 823,713 +0.49(+4.70%)
Jan 06, 2012 10.02 10.42 9.947 10.37 487,334 +0.45(+4.55%)
Jan 05, 2012 9.955 9.955 9.792 9.918 321,547 +0.01(+0.15%)
Jan 04, 2012 9.644 9.962 9.590 9.904 465,571 +0.84(+9.24%)
Dec 30, 2011 8.997 9.149 8.997 9.066 386,077 +0.07(+0.76%)
Dec 29, 2011 8.853 9.081 8.828 8.997 333,969 +0.13(+1.47%)
Dec 28, 2011 9.156 9.211 8.857 8.867 175,939 -0.32(-3.44%)
Dec 27, 2011 9.048 9.211 9.048 9.183 230,840 +0.17(+1.86%)
Dec 23, 2011 9.088 9.099 8.932 9.015 155,037 +0.20(+2.21%)
Dec 21, 2011 8.669 8.828 8.510 8.820 108,500 +0.18(+2.09%)
Dec 20, 2011 8.488 8.743 8.423 8.640 205,059 +0.28(+3.37%)
Dec 19, 2011 8.752 8.795 8.311 8.358 271,350 -0.37(-4.26%)
Dec 16, 2011 8.882 9.102 8.705 8.730 314,348 -0.09(-0.98%)
Dec 15, 2011 9.142 9.142 8.687 8.817 243,019 -0.17(-1.93%)
Dec 14, 2011 9.030 9.091 8.662 8.990 240,112 -0.16(-1.78%)
Dec 13, 2011 9.478 9.536 9.034 9.153 135,734 -0.22(-2.39%)
Dec 12, 2011 9.507 9.536 9.232 9.377 227,125 -0.05(-0.50%)
Dec 09, 2011 9.319 9.554 9.247 9.424 186,687 +0.26(+2.80%)
Dec 08, 2011 9.756 9.756 9.160 9.167 249,653 -0.59(-6.00%)
Dec 07, 2011 9.781 9.903 9.690 9.752 117,824 -0.14(-1.42%)
Dec 06, 2011 9.702 9.915 9.648 9.893 204,613 +0.15(+1.52%)
Dec 05, 2011 9.752 9.929 9.622 9.745 196,452 +0.16(+1.66%)
Dec 02, 2011 9.395 9.691 9.391 9.586 432,713 +0.29(+3.15%)
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.