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 (%)
Aug 30, 2013 8.696 8.787 8.667 8.683 132,289 -0.03(-0.38%)
Aug 29, 2013 8.952 8.952 8.667 8.716 146,081 -0.17(-1.91%)
Aug 28, 2013 8.845 9.048 8.799 8.886 149,370 +0.03(+0.33%)
Aug 27, 2013 9.044 9.102 8.832 8.857 84,572 -0.24(-2.68%)
Aug 26, 2013 8.965 9.102 8.909 9.102 157,250 +0.25(+2.85%)
Aug 23, 2013 8.737 8.890 8.696 8.849 147,588 +0.10(+1.14%)
Aug 22, 2013 8.580 8.779 8.572 8.750 100,610 +0.23(+2.72%)
Aug 21, 2013 8.613 8.750 8.493 8.518 116,488 -0.11(-1.30%)
Aug 20, 2013 8.443 8.778 8.443 8.630 161,619 +0.21(+2.46%)
Aug 19, 2013 8.385 8.489 8.385 8.422 141,988 +0.04(+0.44%)
Aug 16, 2013 8.489 8.489 8.344 8.385 130,128 -0.05(-0.64%)
Aug 15, 2013 8.257 8.484 8.153 8.439 149,428 +0.20(+2.46%)
Aug 14, 2013 8.083 8.261 8.061 8.236 123,542 +0.19(+2.31%)
Aug 13, 2013 8.029 8.186 7.971 8.050 111,482 +0.01(+0.15%)
Aug 12, 2013 7.810 8.051 7.810 8.037 192,765 +0.23(+2.92%)
Aug 09, 2013 7.652 7.868 7.652 7.810 197,894 +0.17(+2.22%)
Aug 08, 2013 7.549 7.685 7.487 7.640 170,323 +0.14(+1.88%)
Aug 07, 2013 7.474 7.526 7.462 7.499 58,860 +0.00(+0.00%)
Aug 06, 2013 7.553 7.553 7.466 7.499 83,164 -0.03(-0.44%)
Aug 05, 2013 7.520 7.569 7.495 7.532 75,383 +0.05(+0.66%)
Aug 02, 2013 7.495 7.536 7.462 7.482 74,460 +0.01(+0.17%)
Aug 01, 2013 7.532 7.548 7.433 7.470 216,023 -0.02(-0.28%)
Jul 31, 2013 7.491 7.553 7.454 7.491 182,026 -0.02(-0.33%)
Jul 30, 2013 7.462 7.532 7.454 7.516 141,570 +0.05(+0.61%)
Jul 29, 2013 7.499 7.553 7.454 7.470 141,063 -0.03(-0.39%)
Jul 26, 2013 7.503 7.528 7.412 7.499 279,689 +0.11(+1.51%)
Jul 25, 2013 7.335 7.436 7.290 7.387 195,521 +0.05(+0.72%)
Jul 24, 2013 7.379 7.432 7.290 7.335 256,847 -0.03(-0.44%)
Jul 23, 2013 7.367 7.383 7.347 7.367 267,712 +0.01(+0.11%)
Jul 22, 2013 7.323 7.367 7.323 7.359 180,992 +0.05(+0.66%)
Jul 19, 2013 7.468 7.468 7.294 7.311 157,616 -0.13(-1.74%)
Jul 18, 2013 7.359 7.537 7.359 7.440 166,874 +0.06(+0.82%)
Jul 17, 2013 7.359 7.424 7.351 7.379 121,000 +0.03(+0.44%)
Jul 16, 2013 7.351 7.397 7.294 7.347 78,615 -0.02(-0.22%)
Jul 15, 2013 7.545 7.545 7.347 7.363 156,053 -0.15(-1.94%)
Jul 12, 2013 7.690 7.710 7.468 7.508 104,886 -0.13(-1.74%)
Jul 11, 2013 7.524 7.694 7.444 7.642 158,984 +0.23(+3.05%)
Jul 10, 2013 7.274 7.468 7.089 7.416 100,635 +0.19(+2.57%)
Jul 09, 2013 7.052 7.367 7.040 7.230 210,877 +0.19(+2.69%)
Jul 08, 2013 7.068 7.145 7.040 7.040 79,838 +0.03(+0.46%)
Jul 05, 2013 7.105 7.147 6.963 7.008 80,525 -0.09(-1.25%)
Jul 03, 2013 7.076 7.226 7.076 7.097 54,125 -0.01(-0.11%)
Jul 02, 2013 7.258 7.274 7.105 7.105 108,820 -0.11(-1.57%)
Jul 01, 2013 7.266 7.307 7.218 7.218 93,055 -0.00(-0.06%)
Jun 28, 2013 6.992 7.262 6.955 7.222 142,203 +0.21(+2.93%)
Jun 27, 2013 7.169 7.195 6.989 7.016 143,409 -0.16(-2.19%)
Jun 26, 2013 7.274 7.381 7.169 7.173 75,833 -0.10(-1.33%)
Jun 25, 2013 7.068 7.311 7.012 7.270 129,777 +0.27(+3.92%)
Jun 24, 2013 7.468 7.512 6.923 6.996 326,871 -0.50(-6.63%)
Jun 21, 2013 7.573 7.605 7.367 7.492 84,005 -0.06(-0.80%)
Jun 20, 2013 7.609 7.670 7.480 7.553 159,336 -0.06(-0.85%)
Jun 19, 2013 7.646 7.718 7.609 7.617 95,227 -0.05(-0.63%)
Jun 18, 2013 7.638 7.738 7.638 7.666 94,439 +0.02(+0.32%)
Jun 17, 2013 7.742 7.783 7.632 7.642 80,488 -0.03(-0.37%)
Jun 14, 2013 7.807 7.807 7.670 7.670 85,008 -0.16(-2.01%)
Jun 13, 2013 7.738 7.851 7.670 7.827 69,682 +0.12(+1.57%)
Jun 12, 2013 7.896 8.021 7.610 7.706 126,921 -0.17(-2.10%)
Jun 11, 2013 7.646 7.965 7.476 7.872 331,655 +0.11(+1.46%)
Jun 10, 2013 8.033 8.033 7.670 7.759 501,992 -0.30(-3.76%)
Jun 07, 2013 8.126 8.199 8.053 8.061 155,270 -0.09(-1.14%)
Jun 06, 2013 8.053 8.162 8.013 8.154 117,899 +0.10(+1.20%)
Jun 05, 2013 8.146 8.356 8.053 8.057 127,322 -0.08(-0.94%)
Jun 04, 2013 8.073 8.174 8.053 8.134 101,111 +0.05(+0.65%)
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.