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: 4:10 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 29, 2020 13.55 14.65 13.38 14.37 159,039 +0.90(+6.66%)
May 28, 2020 14.07 14.07 13.35 13.48 85,226 -0.41(-2.96%)
May 27, 2020 13.09 14.13 13.03 13.89 135,366 +1.08(+8.41%)
May 26, 2020 12.94 13.54 12.58 12.81 139,056 +0.06(+0.47%)
May 22, 2020 13.27 13.27 12.05 12.75 130,038 -0.42(-3.18%)
May 21, 2020 12.26 13.60 12.21 13.17 204,582 +1.09(+9.05%)
May 20, 2020 11.87 12.30 11.60 12.08 213,013 +0.64(+5.56%)
May 19, 2020 11.33 11.90 11.09 11.44 166,920 +0.31(+2.76%)
May 18, 2020 10.71 11.37 10.63 11.13 163,553 +0.97(+9.49%)
May 15, 2020 9.952 10.27 9.720 10.17 72,436 +0.20(+2.03%)
May 14, 2020 9.256 10.09 9.114 9.967 87,097 +0.35(+3.66%)
May 13, 2020 10.24 10.33 9.480 9.615 219,862 -0.61(-5.93%)
May 12, 2020 10.35 10.75 10.22 10.22 71,657 -0.18(-1.73%)
May 11, 2020 10.90 10.90 10.33 10.40 93,451 -0.38(-3.54%)
May 08, 2020 10.52 11.07 10.36 10.78 86,736 +0.46(+4.42%)
May 07, 2020 10.34 10.64 10.19 10.33 81,974 +0.19(+1.84%)
May 06, 2020 10.61 10.67 10.10 10.14 62,671 -0.34(-3.28%)
May 05, 2020 10.74 11.03 10.48 10.48 47,629 -0.11(-1.06%)
May 04, 2020 10.17 10.66 10.01 10.60 116,962 +0.38(+3.74%)
May 01, 2020 10.56 10.56 9.996 10.21 121,217 -0.61(-5.60%)
Apr 30, 2020 10.41 10.86 10.41 10.82 158,518 -0.13(-1.23%)
Apr 29, 2020 11.32 11.32 10.67 10.95 211,824 +0.05(+0.48%)
Apr 28, 2020 10.66 11.12 10.44 10.90 356,890 +0.63(+6.10%)
Apr 27, 2020 9.720 10.38 9.569 10.28 254,437 +0.97(+10.46%)
Apr 24, 2020 9.432 9.524 9.165 9.302 93,540 +0.14(+1.49%)
Apr 23, 2020 9.281 9.677 9.132 9.165 133,204 +0.14(+1.52%)
Apr 22, 2020 9.028 9.324 9.016 9.028 83,268 +0.24(+2.79%)
Apr 21, 2020 8.755 9.086 8.611 8.783 84,091 -0.23(-2.56%)
Apr 20, 2020 9.295 9.425 8.884 9.014 110,963 -0.24(-2.57%)
Apr 17, 2020 9.079 9.432 9.050 9.252 124,905 +0.49(+5.59%)
Apr 16, 2020 8.495 8.762 8.286 8.762 128,738 +0.14(+1.67%)
Apr 15, 2020 9.187 9.216 8.286 8.618 335,895 -0.76(-8.07%)
Apr 14, 2020 9.735 9.908 9.072 9.374 431,435 -1.25(-11.80%)
Apr 13, 2020 10.58 10.79 10.04 10.63 117,329 +0.31(+3.00%)
Apr 09, 2020 10.00 10.51 9.857 10.32 128,791 +0.67(+6.95%)
Apr 08, 2020 9.353 9.979 9.353 9.648 61,729 +0.35(+3.72%)
Apr 07, 2020 11.07 11.16 9.028 9.302 159,855 -1.13(-10.84%)
Apr 06, 2020 9.367 10.63 9.367 10.43 115,434 +1.20(+12.95%)
Apr 03, 2020 9.288 9.663 8.647 9.237 120,464 -0.01(-0.16%)
Apr 02, 2020 9.288 9.790 9.137 9.252 27,232 -0.04(-0.47%)
Apr 01, 2020 9.994 10.00 9.158 9.295 63,542 -1.01(-9.79%)
Mar 31, 2020 9.799 10.55 9.799 10.30 50,363 +0.57(+5.85%)
Mar 30, 2020 10.13 10.17 9.634 9.735 68,509 -0.35(-3.43%)
Mar 27, 2020 10.69 10.81 9.936 10.08 85,351 -0.76(-6.98%)
Mar 26, 2020 9.403 10.96 9.403 10.84 140,843 +1.34(+14.11%)
Mar 25, 2020 8.625 9.879 8.582 9.497 153,164 +0.86(+9.92%)
Mar 24, 2020 7.926 8.911 7.926 8.639 143,739 +0.92(+11.95%)
Mar 23, 2020 7.818 7.818 7.465 7.717 79,470 -0.21(-2.64%)
Mar 20, 2020 9.108 9.180 7.602 7.926 186,663 -0.84(-9.61%)
Mar 19, 2020 7.119 9.064 7.047 8.769 197,193 +1.71(+24.18%)
Mar 18, 2020 8.106 8.236 7.033 7.061 318,627 -1.41(-16.60%)
Mar 17, 2020 8.531 8.971 8.120 8.466 163,398 -0.06(-0.76%)
Mar 16, 2020 10.05 10.05 8.265 8.531 170,895 -1.77(-17.20%)
Mar 13, 2020 9.439 10.53 9.410 10.30 152,939 +1.12(+12.16%)
Mar 12, 2020 11.13 11.13 9.007 9.187 225,820 -2.56(-21.78%)
Mar 11, 2020 12.04 12.15 11.46 11.74 118,673 -0.53(-4.34%)
Mar 10, 2020 11.57 12.31 11.57 12.28 77,213 +0.79(+6.90%)
Mar 09, 2020 7.926 11.98 7.314 11.49 143,309 -1.25(-9.84%)
Mar 06, 2020 12.93 13.09 12.50 12.74 87,156 -0.42(-3.18%)
Mar 05, 2020 13.58 13.58 13.02 13.16 57,170 -0.46(-3.39%)
Mar 04, 2020 13.09 13.66 13.04 13.62 65,278 +0.68(+5.29%)
Mar 03, 2020 12.97 13.29 12.78 12.93 97,545 +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.