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 (%)
Sep 30, 2010 12.49 12.61 11.43 11.84 576 -0.58(-4.67%)
Sep 29, 2010 12.22 12.84 12.20 12.42 459 +0.35(+2.89%)
Sep 28, 2010 11.74 12.14 11.42 12.07 8,821 +0.53(+4.58%)
Sep 27, 2010 11.09 11.66 11.04 11.55 1,299,059 +0.51(+4.61%)
Sep 24, 2010 11.09 11.09 10.82 11.04 735,982 +0.22(+1.99%)
Sep 23, 2010 10.78 11.06 10.52 10.82 312 -0.19(-1.75%)
Sep 22, 2010 11.01 11.19 10.82 11.01 820,039 -0.01(-0.06%)
Sep 21, 2010 11.06 11.06 10.78 11.02 772,365 +0.03(+0.24%)
Sep 20, 2010 10.87 11.02 10.72 10.99 1,141,959 +0.25(+2.31%)
Sep 17, 2010 10.75 10.90 10.44 10.75 1,274,361 +0.86(+8.71%)
Sep 15, 2010 10.85 10.99 9.696 9.886 2,394,111 -1.09(-9.93%)
Sep 14, 2010 10.77 11.16 10.58 10.98 796 +0.28(+2.65%)
Sep 13, 2010 10.29 10.85 10.29 10.69 1,449,274 +0.54(+5.37%)
Sep 10, 2010 9.974 10.26 9.843 10.15 939,668 +0.31(+3.12%)
Sep 09, 2010 10.27 10.27 9.638 9.840 487 -0.10(-0.98%)
Sep 08, 2010 9.755 10.05 9.696 9.938 1,599 +0.48(+5.03%)
Sep 07, 2010 9.641 10.11 9.422 9.461 1,842 -0.02(-0.21%)
Sep 03, 2010 9.537 9.537 9.223 9.481 822,969 +0.29(+3.20%)
Sep 02, 2010 9.527 9.621 9.044 9.187 898 -0.28(-2.93%)
Sep 01, 2010 9.011 9.468 8.858 9.465 1,374,211 +0.61(+6.85%)
Aug 31, 2010 8.845 8.956 8.453 8.858 6,574 +0.28(+3.27%)
Aug 30, 2010 8.577 8.646 8.290 8.577 903,604 +0.40(+4.95%)
Aug 27, 2010 8.173 8.189 7.726 8.173 508,932 +0.36(+4.59%)
Aug 26, 2010 7.690 7.967 7.651 7.814 624,975 +0.21(+2.79%)
Aug 25, 2010 8.245 8.287 7.406 7.602 1,400 -0.77(-9.20%)
Aug 24, 2010 8.414 8.539 8.320 8.372 495,412 -0.08(-1.00%)
Aug 23, 2010 8.375 8.643 8.336 8.457 732,080 +0.18(+2.17%)
Aug 20, 2010 8.486 8.564 8.091 8.277 499,130 -0.26(-3.06%)
Aug 19, 2010 8.809 8.972 8.352 8.538 499 -0.22(-2.53%)
Aug 18, 2010 8.525 8.871 8.486 8.760 3,267 +0.28(+3.31%)
Aug 17, 2010 7.993 8.610 7.990 8.479 585 +0.55(+6.95%)
Aug 16, 2010 7.778 7.964 7.749 7.928 421,902 +0.27(+3.49%)
Aug 13, 2010 7.661 7.984 7.507 7.661 397,661 +0.17(+2.22%)
Aug 12, 2010 7.501 7.572 7.276 7.494 316,329 -0.01(-0.13%)
Aug 11, 2010 7.997 7.997 7.458 7.504 458,113 -0.53(-6.62%)
Aug 10, 2010 7.928 8.107 7.822 8.036 757 +0.03(+0.41%)
Aug 09, 2010 7.977 8.059 7.700 8.003 483,317 +0.18(+2.34%)
Aug 06, 2010 7.820 7.961 7.680 7.820 259,543 -0.08(-0.99%)
Aug 05, 2010 7.856 7.977 7.736 7.899 247,598 +0.07(+0.92%)
Aug 04, 2010 7.931 7.977 7.599 7.827 370 +0.00(+0.04%)
Aug 03, 2010 7.719 7.827 7.579 7.824 255,751 +0.08(+1.05%)
Aug 02, 2010 8.160 8.160 7.537 7.742 608,491 -0.19(-2.43%)
Jul 30, 2010 7.892 8.023 7.599 7.935 634,470 +0.18(+2.36%)
Jul 29, 2010 7.582 7.830 7.458 7.752 482,891 +0.28(+3.76%)
Jul 28, 2010 7.771 7.771 7.214 7.471 791,760 -0.38(-4.90%)
Jul 27, 2010 7.935 8.137 7.752 7.856 1,333 -0.03(-0.44%)
Jul 26, 2010 7.822 7.957 7.657 7.891 1,136,499 +0.25(+3.22%)
Jul 23, 2010 7.102 7.648 7.102 7.645 835,290 +0.56(+7.89%)
Jul 22, 2010 6.798 7.215 6.798 7.086 1,779 +0.36(+5.35%)
Jul 21, 2010 6.442 6.802 6.363 6.726 610,326 +0.35(+5.50%)
Jul 20, 2010 5.968 6.385 5.968 6.375 544 +0.36(+5.98%)
Jul 19, 2010 6.079 6.132 5.952 6.015 400,051 +0.08(+1.28%)
Jul 16, 2010 5.940 6.202 5.883 5.940 496,841 +0.15(+2.51%)
Jul 15, 2010 5.851 5.851 5.659 5.794 59,309 -0.03(-0.60%)
Jul 14, 2010 5.728 5.861 5.728 5.829 101,872 +0.03(+0.54%)
Jul 13, 2010 5.801 5.842 5.731 5.797 915 +0.07(+1.16%)
Jul 12, 2010 5.889 5.933 5.703 5.731 228,649 -0.08(-1.36%)
Jul 09, 2010 5.810 5.914 5.554 5.810 455,681 +0.18(+3.14%)
Jul 08, 2010 5.469 5.668 5.223 5.633 991 +0.27(+5.00%)
Jul 07, 2010 5.213 5.456 5.087 5.365 370,915 +0.25(+4.94%)
Jul 06, 2010 5.447 5.510 5.087 5.112 246,710 -0.13(-2.53%)
Jul 02, 2010 5.245 5.371 5.119 5.245 127,524 -0.11(-2.06%)
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.