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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2014 8.583 8.661 8.518 8.526 221,227 -0.05(-0.61%)
Jun 27, 2014 8.539 8.657 8.539 8.579 40,164 +0.00(+0.00%)
Jun 26, 2014 8.513 8.631 8.513 8.579 44,615 +0.03(+0.41%)
Jun 25, 2014 8.583 8.583 8.504 8.544 46,515 -0.04(-0.46%)
Jun 24, 2014 8.535 8.670 8.535 8.583 77,100 +0.02(+0.25%)
Jun 23, 2014 8.496 8.583 8.454 8.561 143,452 +0.05(+0.56%)
Jun 20, 2014 8.592 8.609 8.496 8.513 53,615 -0.09(-1.01%)
Jun 19, 2014 8.631 8.657 8.599 8.600 47,787 -0.08(-0.95%)
Jun 18, 2014 8.583 8.714 8.583 8.683 59,332 +0.06(+0.66%)
Jun 17, 2014 8.518 8.626 8.518 8.626 54,547 +0.09(+1.02%)
Jun 16, 2014 8.539 8.613 8.457 8.539 40,848 +0.04(+0.46%)
Jun 13, 2014 8.653 8.653 8.496 8.500 84,498 -0.17(-1.91%)
Jun 12, 2014 8.779 8.792 8.637 8.666 31,139 -0.18(-2.07%)
Jun 11, 2014 8.539 8.927 8.518 8.849 163,542 +0.19(+2.21%)
Jun 10, 2014 8.727 8.857 8.553 8.657 73,742 +0.10(+1.17%)
Jun 06, 2014 8.247 8.605 8.173 8.557 129,659 +0.31(+3.81%)
Jun 05, 2014 8.156 8.278 8.060 8.243 79,875 +0.05(+0.58%)
Jun 04, 2014 8.108 8.234 8.064 8.195 83,726 +0.06(+0.75%)
Jun 03, 2014 8.243 8.300 8.069 8.134 152,566 -0.11(-1.37%)
Jun 02, 2014 8.387 8.387 8.247 8.247 145,635 -0.16(-1.87%)
May 30, 2014 8.583 8.605 8.382 8.404 108,417 -0.20(-2.33%)
May 29, 2014 8.574 8.635 8.574 8.605 47,424 -0.01(-0.10%)
May 28, 2014 8.587 8.616 8.518 8.613 69,021 +0.00(+0.00%)
May 27, 2014 8.504 8.648 8.504 8.613 82,207 +0.08(+0.97%)
May 23, 2014 8.509 8.531 8.531 8.531 42,692 -0.02(-0.20%)
May 22, 2014 8.535 8.602 8.413 8.548 139,384 -0.01(-0.10%)
May 21, 2014 8.626 8.626 8.496 8.557 78,952 -0.11(-1.26%)
May 20, 2014 8.735 8.757 8.565 8.666 37,302 -0.05(-0.55%)
May 19, 2014 8.544 8.714 8.513 8.714 63,994 +0.13(+1.47%)
May 16, 2014 8.526 8.605 8.504 8.587 67,767 +0.01(+0.10%)
May 15, 2014 8.561 8.714 8.523 8.579 43,766 +0.04(+0.51%)
May 14, 2014 8.552 8.722 8.496 8.535 78,351 +0.02(+0.26%)
May 13, 2014 8.670 8.687 8.509 8.513 58,136 -0.18(-2.10%)
May 12, 2014 8.557 8.757 8.557 8.696 58,279 +0.15(+1.73%)
May 09, 2014 8.570 8.586 8.500 8.548 58,396 -0.07(-0.81%)
May 08, 2014 8.605 8.618 8.509 8.618 125,858 +0.00(+0.05%)
May 07, 2014 8.557 8.661 8.496 8.613 121,169 +0.07(+0.82%)
May 06, 2014 8.648 8.648 8.522 8.544 70,060 -0.07(-0.81%)
May 05, 2014 8.714 8.753 8.548 8.613 109,546 -0.07(-0.75%)
May 02, 2014 8.500 8.757 8.500 8.679 145,006 +0.16(+1.84%)
May 01, 2014 8.796 8.801 8.509 8.522 175,081 -0.27(-3.12%)
Apr 30, 2014 8.744 8.818 8.744 8.796 65,463 +0.00(+0.00%)
Apr 29, 2014 8.770 8.805 8.718 8.796 74,818 +0.01(+0.15%)
Apr 28, 2014 8.866 8.875 8.757 8.783 81,938 -0.06(-0.69%)
Apr 25, 2014 8.827 8.927 8.822 8.844 93,422 +0.02(+0.20%)
Apr 24, 2014 8.805 8.862 8.801 8.827 53,424 +0.03(+0.30%)
Apr 23, 2014 8.744 8.805 8.735 8.801 73,487 +0.05(+0.60%)
Apr 22, 2014 8.722 8.822 8.705 8.748 169,694 -0.02(-0.25%)
Apr 21, 2014 8.766 8.836 8.757 8.770 59,261 -0.03(-0.30%)
Apr 17, 2014 8.761 8.796 8.796 8.796 73,678 +0.03(+0.40%)
Apr 16, 2014 8.339 8.883 8.326 8.761 182,990 +0.41(+4.96%)
Apr 15, 2014 8.465 8.496 8.173 8.348 206,620 -0.12(-1.39%)
Apr 14, 2014 8.914 8.914 8.335 8.465 307,906 -0.44(-4.94%)
Apr 11, 2014 8.931 9.097 8.840 8.905 61,712 -0.10(-1.06%)
Apr 10, 2014 9.084 9.132 8.918 9.001 52,444 -0.07(-0.77%)
Apr 09, 2014 9.184 9.193 9.027 9.071 51,804 -0.05(-0.57%)
Apr 08, 2014 8.857 9.235 8.857 9.123 101,418 +0.04(+0.48%)
Apr 07, 2014 9.219 9.236 8.949 9.080 72,076 -0.16(-1.74%)
Apr 04, 2014 9.467 9.467 9.198 9.241 30,256 -0.15(-1.58%)
Apr 03, 2014 9.515 9.563 9.324 9.389 80,931 -0.10(-1.01%)
Apr 02, 2014 9.232 9.533 9.210 9.485 182,081 +0.31(+3.37%)
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.