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

Mesabi Trust (NY: MSB )

16.68 -0.05 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2015 5.250 5.409 5.158 5.207 75,558 -0.06(-1.19%)
Jul 30, 2015 5.380 5.380 5.255 5.269 79,792 -0.05(-0.91%)
Jul 29, 2015 5.510 5.530 5.308 5.318 101,045 -0.16(-2.99%)
Jul 28, 2015 4.720 5.506 4.720 5.481 212,787 +0.73(+15.31%)
Jul 27, 2015 4.739 4.816 4.561 4.754 197,307 +0.00(+0.00%)
Jul 24, 2015 4.768 4.826 4.681 4.754 133,844 -0.02(-0.50%)
Jul 23, 2015 4.960 4.974 4.768 4.778 226,877 -0.22(-4.33%)
Jul 22, 2015 5.094 5.114 4.961 4.994 125,484 -0.16(-3.08%)
Jul 21, 2015 5.186 5.214 5.075 5.152 154,281 -0.06(-1.11%)
Jul 20, 2015 5.286 5.378 4.360 5.210 837,761 -0.64(-10.92%)
Jul 17, 2015 5.920 5.920 5.834 5.848 118,703 -0.08(-1.30%)
Jul 16, 2015 5.930 5.988 5.834 5.925 103,902 -0.02(-0.40%)
Jul 15, 2015 5.997 6.050 5.911 5.949 142,444 -0.08(-1.35%)
Jul 14, 2015 5.968 6.093 5.968 6.031 68,257 +0.03(+0.48%)
Jul 13, 2015 5.954 6.112 5.920 6.002 100,340 +0.05(+0.81%)
Jul 10, 2015 6.256 6.256 5.930 5.954 91,516 -0.20(-3.20%)
Jul 09, 2015 6.261 6.261 6.146 6.151 78,845 +0.01(+0.16%)
Jul 08, 2015 6.156 6.189 6.074 6.141 85,762 -0.09(-1.46%)
Jul 07, 2015 6.290 6.290 6.098 6.232 130,077 -0.08(-1.22%)
Jul 06, 2015 6.290 6.441 6.290 6.309 281,982 +0.02(+0.31%)
Jul 02, 2015 6.338 6.290 6.290 6.290 82,473 -0.05(-0.76%)
Jul 01, 2015 6.516 6.542 6.338 6.338 99,657 -0.19(-2.94%)
Jun 30, 2015 6.304 6.597 6.242 6.530 121,025 +0.27(+4.29%)
Jun 29, 2015 6.444 6.486 6.261 6.261 145,551 -0.22(-3.41%)
Jun 26, 2015 6.626 6.626 6.482 6.482 78,233 -0.12(-1.75%)
Jun 25, 2015 6.722 6.722 6.554 6.597 83,529 -0.05(-0.79%)
Jun 24, 2015 6.525 6.809 6.487 6.650 127,707 +0.11(+1.61%)
Jun 23, 2015 6.410 6.578 6.400 6.544 71,835 +0.12(+1.87%)
Jun 22, 2015 6.617 6.617 6.400 6.424 80,520 -0.13(-1.98%)
Jun 19, 2015 6.410 6.602 6.400 6.554 84,556 +0.12(+1.87%)
Jun 18, 2015 6.415 6.434 6.355 6.434 47,897 +0.05(+0.83%)
Jun 17, 2015 6.415 6.420 6.338 6.381 56,029 -0.03(-0.45%)
Jun 16, 2015 6.261 6.472 6.256 6.410 70,492 +0.11(+1.68%)
Jun 15, 2015 6.170 6.405 6.132 6.304 42,796 +0.06(+1.00%)
Jun 12, 2015 6.391 6.415 6.218 6.242 153,759 -0.14(-2.18%)
Jun 11, 2015 6.624 6.624 6.372 6.381 27,924 -0.07(-1.04%)
Jun 10, 2015 6.455 6.554 6.420 6.448 57,627 +0.06(+0.90%)
Jun 09, 2015 6.501 6.562 6.386 6.391 108,796 -0.17(-2.56%)
Jun 08, 2015 6.727 6.794 6.506 6.559 43,273 -0.24(-3.46%)
Jun 05, 2015 6.434 6.861 6.415 6.794 129,471 +0.37(+5.75%)
Jun 04, 2015 6.665 6.735 6.420 6.424 126,686 -0.34(-4.97%)
Jun 03, 2015 6.775 6.809 6.626 6.761 112,439 -0.00(-0.07%)
Jun 02, 2015 6.660 7.020 6.656 6.765 90,558 +0.09(+1.37%)
Jun 01, 2015 6.789 6.857 6.674 6.674 108,304 -0.11(-1.63%)
May 29, 2015 6.842 6.932 6.785 6.785 28,609 -0.08(-1.19%)
May 28, 2015 6.756 6.906 6.741 6.866 38,371 +0.07(+0.99%)
May 27, 2015 6.775 6.828 6.732 6.799 91,862 -0.02(-0.28%)
May 26, 2015 7.044 7.145 6.809 6.818 55,482 -0.31(-4.31%)
May 22, 2015 7.077 7.125 7.125 7.125 59,147 +0.03(+0.47%)
May 21, 2015 7.073 7.121 6.962 7.092 68,088 +0.14(+2.07%)
May 20, 2015 6.861 6.957 6.758 6.948 66,193 +0.06(+0.84%)
May 19, 2015 7.015 7.040 6.847 6.890 74,534 -0.06(-0.90%)
May 18, 2015 7.116 7.173 6.953 6.953 119,607 -0.18(-2.56%)
May 15, 2015 7.298 7.322 7.106 7.135 55,855 -0.12(-1.59%)
May 14, 2015 7.183 7.361 7.145 7.250 50,277 +0.07(+0.94%)
May 13, 2015 7.101 7.246 7.022 7.183 75,542 +0.10(+1.42%)
May 12, 2015 7.135 7.161 7.034 7.082 45,360 -0.03(-0.41%)
May 11, 2015 7.327 7.327 7.049 7.111 81,432 -0.19(-2.57%)
May 08, 2015 7.097 7.442 6.986 7.298 88,829 +0.23(+3.26%)
May 07, 2015 7.044 7.212 6.991 7.068 105,143 -0.01(-0.14%)
May 06, 2015 7.241 7.303 7.020 7.077 147,282 -0.17(-2.38%)
May 05, 2015 7.351 7.385 7.212 7.250 30,231 +0.01(+0.20%)
May 04, 2015 7.442 7.538 7.212 7.236 81,538 -0.22(-2.90%)
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.