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

Mesabi Trust (NY: MSB )

16.75 +0.12 (+0.72%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 2, 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 (%)
Jan 30, 2015 8.331 8.499 8.187 8.201 123,229 -0.13(-1.56%)
Jan 29, 2015 8.302 8.421 8.167 8.331 74,378 +0.07(+0.81%)
Jan 28, 2015 8.412 8.446 8.163 8.263 141,323 -0.15(-1.77%)
Jan 27, 2015 8.292 8.426 8.232 8.412 236,704 +0.02(+0.22%)
Jan 26, 2015 8.199 8.440 8.107 8.394 129,872 +0.15(+1.85%)
Jan 23, 2015 8.366 8.468 8.107 8.241 137,341 -0.12(-1.39%)
Jan 22, 2015 8.547 8.611 8.357 8.357 190,243 -0.20(-2.38%)
Jan 21, 2015 8.435 8.607 8.389 8.561 154,458 +0.14(+1.65%)
Jan 20, 2015 8.283 8.426 8.182 8.422 153,389 +0.18(+2.13%)
Jan 16, 2015 8.060 8.310 7.972 8.246 124,527 +0.21(+2.65%)
Jan 15, 2015 8.195 8.195 7.949 8.032 89,730 -0.08(-1.03%)
Jan 14, 2015 7.977 8.185 7.875 8.116 70,873 +0.07(+0.86%)
Jan 13, 2015 8.241 8.324 7.926 8.046 211,811 -0.20(-2.42%)
Jan 12, 2015 8.334 8.334 8.148 8.246 65,414 +0.01(+0.17%)
Jan 09, 2015 8.153 8.310 7.967 8.232 69,895 +0.11(+1.37%)
Jan 08, 2015 8.190 8.320 8.080 8.120 97,160 +0.10(+1.21%)
Jan 07, 2015 7.926 8.060 7.805 8.023 59,162 +0.13(+1.70%)
Jan 06, 2015 8.218 8.218 7.819 7.889 74,545 -0.23(-2.85%)
Jan 05, 2015 8.042 8.199 7.988 8.120 72,715 +0.04(+0.46%)
Jan 02, 2015 8.019 8.107 7.898 8.083 80,173 +0.08(+0.98%)
Dec 31, 2014 7.986 8.005 8.005 8.005 169,893 -0.05(-0.63%)
Dec 30, 2014 8.236 8.236 7.977 8.056 172,008 -0.18(-2.14%)
Dec 29, 2014 8.426 8.435 8.116 8.232 314,518 -0.20(-2.36%)
Dec 26, 2014 8.227 8.523 8.171 8.431 239,659 +0.28(+3.47%)
Dec 24, 2014 7.935 8.148 8.148 8.148 192,991 +0.13(+1.62%)
Dec 23, 2014 7.662 8.069 7.602 8.019 253,855 +0.33(+4.34%)
Dec 22, 2014 7.949 7.949 7.620 7.685 162,130 -0.19(-2.41%)
Dec 19, 2014 7.643 7.921 7.616 7.875 92,212 +0.23(+3.03%)
Dec 18, 2014 7.773 7.833 7.551 7.643 360,143 -0.05(-0.66%)
Dec 17, 2014 7.671 7.843 7.653 7.694 109,811 +0.12(+1.59%)
Dec 16, 2014 7.565 7.875 7.551 7.574 269,012 +0.01(+0.12%)
Dec 15, 2014 7.727 7.824 7.555 7.565 164,649 -0.17(-2.16%)
Dec 12, 2014 7.838 7.941 7.440 7.731 166,648 -0.13(-1.71%)
Dec 11, 2014 8.014 8.069 7.764 7.866 246,815 -0.23(-2.80%)
Dec 10, 2014 8.153 8.241 7.921 8.093 234,230 -0.15(-1.85%)
Dec 09, 2014 7.875 8.278 7.875 8.246 243,327 +0.26(+3.31%)
Dec 08, 2014 8.208 8.338 7.907 7.981 308,860 -0.26(-3.20%)
Dec 05, 2014 8.389 8.547 8.246 8.246 179,301 -0.15(-1.77%)
Dec 04, 2014 8.417 8.510 8.352 8.394 104,599 -0.08(-0.93%)
Dec 03, 2014 8.408 8.561 8.329 8.473 131,789 +0.13(+1.50%)
Dec 02, 2014 8.315 8.459 8.269 8.347 114,668 +0.03(+0.39%)
Dec 01, 2014 8.338 8.366 8.246 8.315 152,208 +0.00(+0.00%)
Nov 28, 2014 8.347 8.394 8.246 8.315 115,268 -0.13(-1.48%)
Nov 26, 2014 8.343 8.440 8.440 8.440 196,445 +0.06(+0.77%)
Nov 25, 2014 8.389 8.449 8.352 8.375 72,903 +0.01(+0.17%)
Nov 24, 2014 8.357 8.384 8.301 8.361 120,904 +0.00(+0.06%)
Nov 21, 2014 8.755 8.899 8.296 8.357 348,650 -0.26(-3.01%)
Nov 20, 2014 8.384 8.769 8.384 8.616 193,760 +0.24(+2.82%)
Nov 19, 2014 8.435 8.440 8.292 8.380 188,743 -0.10(-1.20%)
Nov 18, 2014 8.625 8.976 8.412 8.482 116,975 -0.20(-2.29%)
Nov 17, 2014 8.760 8.982 8.579 8.681 177,153 -0.01(-0.11%)
Nov 14, 2014 8.283 8.737 8.283 8.690 135,947 +0.41(+4.92%)
Nov 13, 2014 8.561 8.561 8.269 8.283 168,278 -0.24(-2.83%)
Nov 12, 2014 8.547 8.639 8.482 8.523 148,307 -0.03(-0.32%)
Nov 11, 2014 8.718 8.783 8.547 8.551 140,897 -0.19(-2.17%)
Nov 10, 2014 9.112 9.158 8.713 8.741 196,381 -0.43(-4.65%)
Nov 07, 2014 8.523 9.172 8.389 9.167 266,974 +0.76(+9.10%)
Nov 06, 2014 8.533 8.569 8.384 8.403 96,459 -0.10(-1.14%)
Nov 05, 2014 8.454 8.570 8.333 8.500 137,967 +0.10(+1.21%)
Nov 04, 2014 8.491 8.520 8.199 8.398 225,841 -0.06(-0.66%)
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.