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

Mesabi Trust (NY: MSB )

16.63 +0.55 (+3.42%)
Official Closing 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 (%)
May 31, 2016 4.683 5.105 4.623 4.988 234,605 +0.41(+9.06%)
May 27, 2016 4.524 4.574 4.574 4.574 53,475 +0.01(+0.22%)
May 26, 2016 4.708 4.708 4.519 4.564 49,600 -0.09(-2.04%)
May 25, 2016 4.529 4.708 4.489 4.658 74,198 +0.13(+2.87%)
May 24, 2016 4.529 4.559 4.374 4.529 112,012 -0.02(-0.55%)
May 23, 2016 4.429 4.758 4.334 4.554 109,703 +0.13(+2.93%)
May 20, 2016 4.484 4.484 4.274 4.424 81,903 +0.06(+1.37%)
May 19, 2016 4.414 4.474 4.169 4.364 96,650 -0.05(-1.13%)
May 18, 2016 4.793 4.828 4.394 4.414 162,155 -0.39(-8.20%)
May 17, 2016 4.354 4.843 4.354 4.808 232,340 +0.37(+8.45%)
May 16, 2016 4.424 4.755 4.419 4.434 195,821 +0.07(+1.60%)
May 13, 2016 4.324 4.464 4.274 4.364 101,279 -0.01(-0.23%)
May 12, 2016 4.309 4.439 4.184 4.374 81,563 +0.09(+2.10%)
May 11, 2016 4.264 4.329 4.169 4.284 52,119 +0.05(+1.18%)
May 10, 2016 4.299 4.299 4.109 4.234 45,542 -0.08(-1.85%)
May 09, 2016 4.204 4.334 3.969 4.314 162,604 +0.10(+2.49%)
May 06, 2016 4.134 4.249 4.094 4.209 47,681 +0.02(+0.60%)
May 05, 2016 4.239 4.343 4.154 4.184 66,277 -0.03(-0.71%)
May 04, 2016 4.414 4.464 4.134 4.214 94,651 -0.17(-3.87%)
May 03, 2016 4.713 4.713 4.258 4.384 116,334 -0.41(-8.54%)
May 02, 2016 4.858 4.861 4.683 4.793 144,398 -0.04(-0.83%)
Apr 29, 2016 4.873 4.904 4.718 4.833 121,037 +0.03(+0.62%)
Apr 28, 2016 4.474 4.948 4.474 4.803 177,174 +0.37(+8.33%)
Apr 27, 2016 4.434 4.454 4.319 4.434 63,958 +0.08(+1.83%)
Apr 26, 2016 4.310 4.388 4.159 4.354 83,333 +0.08(+1.94%)
Apr 25, 2016 4.320 4.525 4.159 4.271 115,251 -0.10(-2.29%)
Apr 22, 2016 4.354 4.414 4.129 4.371 272,965 +0.00(+0.06%)
Apr 21, 2016 4.163 4.495 4.163 4.368 192,563 +0.25(+6.04%)
Apr 20, 2016 4.198 4.222 4.100 4.120 121,029 -0.08(-1.97%)
Apr 19, 2016 3.900 4.266 3.880 4.203 497,564 +0.32(+8.30%)
Apr 18, 2016 3.509 3.905 3.431 3.880 268,388 +0.36(+10.11%)
Apr 15, 2016 3.470 3.558 3.441 3.524 88,021 +0.04(+1.05%)
Apr 14, 2016 3.485 3.563 3.431 3.487 117,677 -0.13(-3.71%)
Apr 13, 2016 3.539 3.661 3.506 3.622 103,907 +0.10(+2.91%)
Apr 12, 2016 3.417 3.534 3.383 3.519 118,134 +0.14(+4.19%)
Apr 11, 2016 3.187 3.392 3.178 3.378 98,293 +0.20(+6.30%)
Apr 08, 2016 3.090 3.207 3.090 3.178 156,599 +0.18(+6.03%)
Apr 07, 2016 2.909 3.021 2.802 2.997 61,651 +0.10(+3.37%)
Apr 06, 2016 2.763 2.953 2.728 2.899 81,666 +0.13(+4.58%)
Apr 05, 2016 2.763 2.807 2.758 2.772 41,053 -0.02(-0.70%)
Apr 04, 2016 2.850 2.929 2.782 2.792 142,688 -0.10(-3.38%)
Apr 01, 2016 2.855 2.924 2.846 2.890 44,532 -0.03(-1.17%)
Mar 31, 2016 2.943 3.007 2.880 2.924 128,888 -0.02(-0.75%)
Mar 30, 2016 2.963 3.016 2.929 2.946 124,026 +0.00(+0.08%)
Mar 29, 2016 2.870 2.973 2.846 2.943 74,179 +0.02(+0.84%)
Mar 28, 2016 3.051 3.051 2.904 2.919 88,037 -0.11(-3.55%)
Mar 24, 2016 2.831 3.026 3.026 3.026 109,404 +0.19(+6.53%)
Mar 23, 2016 3.012 3.075 2.836 2.841 145,368 -0.19(-6.13%)
Mar 22, 2016 2.831 3.046 2.831 3.026 140,494 +0.20(+7.08%)
Mar 21, 2016 3.070 3.109 2.763 2.826 219,593 -0.32(-10.09%)
Mar 18, 2016 3.197 3.246 3.085 3.143 311,687 -0.04(-1.38%)
Mar 17, 2016 3.080 3.291 3.031 3.187 257,333 +0.12(+3.98%)
Mar 16, 2016 3.187 3.187 2.942 3.065 182,272 -0.12(-3.83%)
Mar 15, 2016 3.417 3.417 3.119 3.187 347,332 -0.20(-5.91%)
Mar 14, 2016 2.748 3.783 2.748 3.387 505,048 +0.62(+22.40%)
Mar 11, 2016 2.929 2.992 2.689 2.768 214,614 -0.16(-5.34%)
Mar 10, 2016 2.909 2.958 2.819 2.924 144,428 +0.06(+2.04%)
Mar 09, 2016 3.397 3.397 2.846 2.865 162,381 -0.40(-12.26%)
Mar 08, 2016 3.685 3.705 3.178 3.265 352,349 -0.46(-12.32%)
Mar 07, 2016 3.529 4.021 3.479 3.724 262,594 +0.36(+10.74%)
Mar 04, 2016 3.236 3.661 3.236 3.363 442,907 +0.08(+2.53%)
Mar 03, 2016 3.212 3.446 3.055 3.280 839,589 +0.06(+1.97%)
Mar 02, 2016 2.538 3.314 2.509 3.217 568,888 +0.75(+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.