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

Mesabi Trust (NY: MSB )

16.96 +0.30 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 30, 2012 8.696 8.845 8.640 8.786 258,044 +0.07(+0.81%)
Nov 29, 2012 8.893 8.893 8.582 8.715 337,270 -0.06(-0.67%)
Nov 28, 2012 8.739 8.948 8.684 8.774 144,930 -0.04(-0.45%)
Nov 27, 2012 8.703 8.908 8.699 8.814 351,744 +0.11(+1.22%)
Nov 26, 2012 8.873 8.968 8.609 8.707 445,789 -0.17(-1.87%)
Nov 23, 2012 8.826 8.935 8.774 8.873 124,983 +0.09(+0.99%)
Nov 21, 2012 8.893 8.982 8.483 8.786 627,542 -0.14(-1.59%)
Nov 20, 2012 8.759 9.236 8.759 8.928 511,811 -0.01(-0.13%)
Nov 19, 2012 9.697 10.43 8.621 8.940 1,109,666 -0.64(-6.67%)
Nov 16, 2012 9.125 9.634 8.897 9.579 388,011 +0.42(+4.56%)
Nov 15, 2012 9.255 9.571 9.094 9.161 391,495 +0.02(+0.22%)
Nov 14, 2012 9.985 10.02 8.995 9.141 666,121 -0.82(-8.27%)
Nov 13, 2012 10.18 10.18 9.906 9.965 84,609 -0.20(-1.98%)
Nov 12, 2012 10.25 10.35 10.09 10.17 82,354 +0.08(+0.82%)
Nov 09, 2012 9.875 10.29 9.875 10.08 102,468 +0.14(+1.43%)
Nov 08, 2012 10.33 10.45 9.863 9.942 268,030 -0.41(-3.96%)
Nov 07, 2012 10.95 10.95 10.27 10.35 297,600 -0.73(-6.62%)
Nov 06, 2012 10.78 11.12 10.71 11.09 282,400 +0.37(+3.46%)
Nov 05, 2012 10.34 10.82 10.25 10.71 301,031 +0.26(+2.45%)
Nov 02, 2012 10.69 10.69 10.41 10.46 133,735 -0.25(-2.32%)
Nov 01, 2012 10.36 10.74 10.36 10.71 200,157 +0.34(+3.27%)
Oct 31, 2012 10.65 10.65 10.30 10.37 268,172 -0.22(-2.12%)
Oct 26, 2012 11.04 10.59 10.59 10.59 341,570 -0.54(-4.85%)
Oct 25, 2012 11.38 11.38 11.05 11.13 457,209 -0.24(-2.07%)
Oct 24, 2012 11.24 11.38 11.17 11.37 291,212 +0.22(+1.97%)
Oct 23, 2012 11.28 11.31 11.00 11.15 330,476 -0.25(-2.20%)
Oct 19, 2012 11.51 11.60 11.26 11.40 414,134 -0.17(-1.48%)
Oct 18, 2012 11.37 11.60 11.21 11.57 307,049 +0.12(+1.03%)
Oct 17, 2012 10.86 11.55 10.86 11.45 549,287 +0.54(+4.97%)
Oct 16, 2012 10.68 10.91 10.64 10.91 283,382 +0.31(+2.93%)
Oct 15, 2012 10.43 10.75 10.43 10.60 356,804 +0.35(+3.37%)
Oct 12, 2012 10.28 10.37 10.22 10.25 125,680 -0.04(-0.37%)
Oct 11, 2012 10.32 10.36 10.26 10.29 83,230 +0.04(+0.41%)
Oct 10, 2012 10.34 10.35 10.18 10.25 165,685 -0.09(-0.92%)
Oct 09, 2012 10.27 10.46 10.26 10.34 145,030 +0.07(+0.70%)
Oct 08, 2012 10.14 10.32 9.976 10.27 158,891 +0.13(+1.31%)
Oct 05, 2012 10.10 10.16 10.01 10.14 120,091 +0.11(+1.14%)
Oct 04, 2012 9.915 10.07 9.900 10.03 78,762 +0.15(+1.50%)
Oct 03, 2012 9.923 9.988 9.828 9.878 171,102 -0.05(-0.50%)
Oct 02, 2012 10.15 10.17 9.859 9.927 204,345 -0.23(-2.24%)
Oct 01, 2012 10.29 10.43 10.12 10.15 186,324 -0.01(-0.11%)
Sep 28, 2012 10.12 10.27 10.12 10.17 80,403 -0.02(-0.22%)
Sep 27, 2012 10.26 10.28 10.10 10.19 180,077 +0.05(+0.52%)
Sep 26, 2012 10.31 10.31 10.07 10.14 132,276 -0.24(-2.30%)
Sep 25, 2012 10.36 10.61 10.25 10.37 245,648 +0.04(+0.37%)
Sep 24, 2012 10.25 10.42 10.06 10.34 392,199 +0.05(+0.44%)
Sep 21, 2012 10.46 10.46 10.26 10.29 126,838 -0.08(-0.80%)
Sep 20, 2012 10.56 10.57 10.29 10.37 165,266 -0.24(-2.25%)
Sep 19, 2012 10.53 10.62 10.35 10.61 158,316 +0.17(+1.63%)
Sep 18, 2012 10.30 10.47 10.19 10.44 201,093 +0.18(+1.74%)
Sep 17, 2012 10.54 10.54 10.17 10.26 206,914 -0.30(-2.87%)
Sep 14, 2012 10.64 10.79 10.54 10.57 330,183 +0.06(+0.61%)
Sep 13, 2012 10.01 10.69 9.961 10.50 274,534 +0.30(+2.97%)
Sep 12, 2012 10.15 10.32 10.03 10.20 295,332 +0.11(+1.05%)
Sep 11, 2012 9.912 10.12 9.878 10.09 176,086 +0.23(+2.31%)
Sep 10, 2012 9.828 9.957 9.790 9.866 152,100 -0.03(-0.27%)
Sep 07, 2012 9.578 9.950 9.578 9.893 213,612 +0.33(+3.49%)
Sep 06, 2012 9.385 9.847 9.301 9.559 324,882 +0.24(+2.56%)
Sep 05, 2012 9.241 9.350 9.199 9.320 155,821 +0.03(+0.33%)
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.