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
Streaming Delayed 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 (%)
Nov 30, 2011 9.030 9.297 8.940 9.272 496,138 +0.59(+6.74%)
Nov 29, 2011 8.687 8.761 8.613 8.687 101,866 +0.03(+0.29%)
Nov 28, 2011 8.813 8.979 8.564 8.662 172,861 +0.24(+2.87%)
Nov 25, 2011 8.423 8.531 8.382 8.420 67,788 +0.00(+0.04%)
Nov 23, 2011 8.665 8.776 8.398 8.416 246,549 -0.34(-3.92%)
Nov 22, 2011 8.698 8.849 8.604 8.759 263,022 +0.11(+1.25%)
Nov 21, 2011 8.752 8.867 8.362 8.651 229,234 -0.22(-2.44%)
Nov 18, 2011 8.889 9.001 8.777 8.867 222,116 +0.03(+0.37%)
Nov 17, 2011 9.673 9.716 8.625 8.835 580,095 -0.83(-8.63%)
Nov 16, 2011 9.586 9.933 9.535 9.669 203,963 +0.03(+0.26%)
Nov 15, 2011 9.481 9.695 9.424 9.644 159,195 +0.00(+0.04%)
Nov 14, 2011 9.781 9.864 9.492 9.640 177,462 -0.12(-1.18%)
Nov 11, 2011 9.658 9.908 9.611 9.756 264,606 +0.27(+2.82%)
Nov 10, 2011 9.651 9.709 9.225 9.489 148,835 +0.07(+0.73%)
Nov 09, 2011 9.720 9.785 9.328 9.420 223,315 -0.53(-5.34%)
Nov 08, 2011 10.12 10.12 9.752 9.951 192,152 -0.07(-0.68%)
Nov 07, 2011 10.04 10.08 9.803 10.02 184,599 -0.05(-0.50%)
Nov 04, 2011 9.951 10.18 9.915 10.07 102,578 +0.05(+0.47%)
Nov 03, 2011 10.04 10.08 9.687 10.02 174,586 +0.20(+1.98%)
Nov 02, 2011 9.890 10.03 9.669 9.828 182,266 +0.26(+2.68%)
Nov 01, 2011 9.525 9.752 9.276 9.572 351,893 -0.35(-3.57%)
Oct 31, 2011 10.16 10.28 9.926 9.926 468,660 -0.48(-4.62%)
Oct 28, 2011 10.15 10.47 10.02 10.41 281,037 +0.38(+3.75%)
Oct 27, 2011 9.835 10.16 9.756 10.03 463,735 +0.44(+4.59%)
Oct 26, 2011 9.825 9.911 9.106 9.590 729,288 -0.29(-2.93%)
Oct 25, 2011 9.959 10.05 9.816 9.879 690,580 -0.02(-0.21%)
Oct 24, 2011 9.726 9.993 9.664 9.900 710,376 +0.34(+3.56%)
Oct 21, 2011 9.750 9.750 9.518 9.560 313,031 +0.05(+0.55%)
Oct 20, 2011 9.459 9.750 9.411 9.507 394,543 +0.03(+0.33%)
Oct 19, 2011 8.789 9.632 8.782 9.476 635,612 +0.69(+7.86%)
Oct 18, 2011 8.473 8.848 8.338 8.786 648,962 +0.34(+3.98%)
Oct 17, 2011 8.255 8.449 8.255 8.449 969,091 +0.19(+2.35%)
Oct 14, 2011 8.317 8.331 8.102 8.255 356,767 +0.07(+0.89%)
Oct 13, 2011 8.113 8.258 8.085 8.182 248,780 +0.12(+1.46%)
Oct 12, 2011 7.991 8.189 7.991 8.064 307,906 +0.14(+1.71%)
Oct 11, 2011 7.710 7.998 7.710 7.929 195,614 +0.10(+1.33%)
Oct 10, 2011 7.557 7.901 7.427 7.825 250,181 +0.54(+7.36%)
Oct 07, 2011 7.436 7.474 7.210 7.288 150,616 -0.08(-1.02%)
Oct 06, 2011 7.436 7.485 7.287 7.363 520,193 -0.02(-0.33%)
Oct 05, 2011 7.124 7.476 6.933 7.387 224,169 +0.36(+5.14%)
Oct 04, 2011 6.811 7.092 6.541 7.027 511,842 +0.19(+2.84%)
Oct 03, 2011 7.197 7.245 6.822 6.832 393,324 -0.40(-5.56%)
Sep 30, 2011 7.200 7.353 7.155 7.235 200,992 -0.09(-1.28%)
Sep 29, 2011 7.478 7.603 7.203 7.328 206,623 +0.11(+1.59%)
Sep 28, 2011 7.783 7.972 7.158 7.214 290,353 -0.57(-7.27%)
Sep 27, 2011 7.800 7.957 7.679 7.779 286,093 +0.23(+3.03%)
Sep 26, 2011 7.696 7.796 7.325 7.550 322,198 +0.01(+0.09%)
Sep 23, 2011 7.644 7.712 7.450 7.544 207,989 -0.14(-1.85%)
Sep 22, 2011 7.672 7.793 7.568 7.686 363,375 -0.29(-3.61%)
Sep 21, 2011 8.362 8.425 7.936 7.974 316,255 -0.36(-4.29%)
Sep 20, 2011 8.584 8.670 8.328 8.331 207,407 -0.19(-2.28%)
Sep 19, 2011 8.640 8.678 8.414 8.525 221,148 -0.19(-2.15%)
Sep 16, 2011 8.789 8.848 8.633 8.713 132,468 -0.01(-0.08%)
Sep 15, 2011 8.869 8.869 8.619 8.720 148,108 -0.05(-0.51%)
Sep 14, 2011 8.761 8.931 8.588 8.765 207,479 +0.04(+0.44%)
Sep 13, 2011 8.571 8.758 8.491 8.727 160,927 +0.23(+2.74%)
Sep 12, 2011 8.911 9.004 8.373 8.494 364,992 -0.50(-5.52%)
Sep 09, 2011 9.022 9.334 8.775 8.990 244,752 -0.16(-1.78%)
Sep 08, 2011 8.578 9.157 8.536 9.154 328,769 +0.52(+6.03%)
Sep 07, 2011 8.824 8.838 8.616 8.633 224,146 +0.23(+2.72%)
Sep 06, 2011 8.182 8.564 8.154 8.404 247,956 -0.26(-3.00%)
Sep 02, 2011 8.852 8.852 8.397 8.664 403,454 -0.31(-3.44%)
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.