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

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 9.574 9.839 9.493 9.631 311,130 +0.15(+1.60%)
Aug 30, 2011 9.338 9.521 9.313 9.479 189,997 +0.09(+0.98%)
Aug 29, 2011 9.006 9.507 8.981 9.387 337,713 +0.54(+6.15%)
Aug 26, 2011 8.508 8.854 8.226 8.844 190,974 +0.27(+3.13%)
Aug 25, 2011 8.695 8.819 8.505 8.575 236,126 +0.03(+0.33%)
Aug 24, 2011 8.434 8.604 8.258 8.547 154,992 +0.10(+1.13%)
Aug 23, 2011 8.099 8.452 7.944 8.452 319,872 +0.55(+6.92%)
Aug 22, 2011 8.519 8.519 7.831 7.905 370,192 -0.19(-2.35%)
Aug 19, 2011 8.131 8.586 7.979 8.096 348,237 -0.15(-1.84%)
Aug 18, 2011 8.470 8.470 8.117 8.247 378,432 -0.71(-7.92%)
Aug 17, 2011 8.974 9.087 8.858 8.957 137,358 +0.04(+0.44%)
Aug 16, 2011 9.175 9.221 8.904 8.918 183,649 -0.26(-2.81%)
Aug 15, 2011 8.932 9.242 8.932 9.175 282,292 +0.48(+5.48%)
Aug 12, 2011 8.646 8.861 8.470 8.699 203,757 +0.18(+2.07%)
Aug 11, 2011 8.053 8.643 8.053 8.523 445,686 +0.44(+5.41%)
Aug 10, 2011 8.307 8.604 7.972 8.085 347,670 -0.30(-3.54%)
Aug 09, 2011 8.988 8.463 7.619 8.381 880,458 +0.81(+10.67%)
Aug 08, 2011 8.988 8.988 7.150 7.573 1,255,842 -1.87(-19.81%)
Aug 05, 2011 10.28 10.37 9.062 9.444 739,877 -0.72(-7.12%)
Aug 04, 2011 10.12 10.33 10.10 10.17 673,706 -0.17(-1.60%)
Aug 03, 2011 10.46 10.53 9.882 10.33 409,787 -0.07(-0.71%)
Aug 02, 2011 10.64 10.82 10.38 10.41 230,430 -0.23(-2.19%)
Aug 01, 2011 10.75 10.77 10.52 10.64 368,608 -0.01(-0.10%)
Jul 29, 2011 10.56 10.81 10.50 10.65 314,723 -0.06(-0.56%)
Jul 28, 2011 10.65 10.75 10.53 10.71 199,240 +0.04(+0.33%)
Jul 27, 2011 10.67 10.80 10.43 10.68 484,610 -0.11(-0.98%)
Jul 26, 2011 11.07 11.07 10.69 10.78 403,235 -0.23(-2.07%)
Jul 25, 2011 10.86 11.07 10.79 11.01 244,641 +0.20(+1.89%)
Jul 22, 2011 10.82 10.87 10.79 10.81 302,031 +0.07(+0.61%)
Jul 21, 2011 10.76 10.84 10.71 10.74 192,073 -0.00(-0.03%)
Jul 20, 2011 10.89 11.01 10.64 10.74 203,064 -0.12(-1.12%)
Jul 19, 2011 10.76 10.96 10.76 10.86 326,726 +0.19(+1.75%)
Jul 18, 2011 11.53 11.53 10.47 10.68 970,778 -1.18(-9.95%)
Jul 15, 2011 11.94 11.94 11.70 11.86 178,279 -0.07(-0.61%)
Jul 14, 2011 11.99 12.10 11.79 11.93 238,385 -0.03(-0.23%)
Jul 13, 2011 11.85 11.96 11.81 11.96 164,286 +0.16(+1.38%)
Jul 12, 2011 11.82 11.92 11.62 11.80 150,380 -0.07(-0.55%)
Jul 11, 2011 11.94 12.04 11.64 11.86 238,599 -0.22(-1.78%)
Jul 08, 2011 11.89 12.08 11.89 12.08 125,965 +0.06(+0.47%)
Jul 07, 2011 12.07 12.08 11.86 12.02 256,741 +0.03(+0.26%)
Jul 06, 2011 11.78 12.04 11.72 11.99 297,325 +0.23(+1.91%)
Jul 05, 2011 11.64 11.82 11.59 11.76 255,638 +0.13(+1.10%)
Jul 01, 2011 11.59 11.74 11.47 11.64 131,151 +0.05(+0.42%)
Jun 30, 2011 11.48 11.66 11.48 11.59 162,599 +0.16(+1.36%)
Jun 29, 2011 11.17 11.55 11.07 11.43 365,224 +0.33(+2.93%)
Jun 28, 2011 10.94 11.15 10.92 11.11 201,518 +0.22(+2.03%)
Jun 27, 2011 10.71 10.99 10.68 10.88 193,737 +0.15(+1.35%)
Jun 24, 2011 10.81 10.83 10.63 10.74 115,407 -0.09(-0.83%)
Jun 23, 2011 10.49 10.90 10.20 10.83 266,811 +0.14(+1.30%)
Jun 22, 2011 10.72 10.92 10.66 10.69 184,792 -0.08(-0.74%)
Jun 21, 2011 10.39 10.81 10.39 10.77 188,848 +0.44(+4.22%)
Jun 20, 2011 10.19 10.37 10.19 10.33 370,453 -0.08(-0.73%)
Jun 17, 2011 10.63 10.63 10.39 10.41 180,801 -0.08(-0.76%)
Jun 16, 2011 10.49 10.73 10.39 10.49 252,072 -0.08(-0.78%)
Jun 15, 2011 10.51 10.84 10.50 10.57 113,879 -0.09(-0.81%)
Jun 14, 2011 10.56 10.82 10.54 10.66 234,517 +0.19(+1.82%)
Jun 13, 2011 10.56 10.69 10.42 10.47 269,761 -0.11(-1.08%)
Jun 10, 2011 10.42 10.69 10.39 10.58 172,992 +0.09(+0.90%)
Jun 09, 2011 10.68 10.73 10.47 10.49 181,685 -0.16(-1.54%)
Jun 08, 2011 10.68 10.68 10.39 10.65 352,300 +0.09(+0.88%)
Jun 07, 2011 10.52 10.72 10.51 10.56 310,113 +0.00(+0.03%)
Jun 06, 2011 10.88 10.99 10.51 10.56 475,827 -0.39(-3.57%)
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.