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

Mesabi Trust (NY: MSB )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 29, 2014 8.511 8.559 8.559 8.559 51,915 +0.03(+0.36%)
Aug 28, 2014 8.524 8.568 8.493 8.528 31,033 -0.00(-0.05%)
Aug 27, 2014 8.635 8.635 8.529 8.533 69,008 -0.10(-1.18%)
Aug 26, 2014 8.382 8.639 8.382 8.635 110,220 +0.23(+2.69%)
Aug 25, 2014 8.475 8.511 8.387 8.409 64,374 -0.06(-0.68%)
Aug 22, 2014 8.559 8.559 8.502 8.466 52,495 -0.06(-0.73%)
Aug 21, 2014 8.515 8.577 8.418 8.528 91,939 +0.01(+0.16%)
Aug 20, 2014 8.573 8.573 8.480 8.515 69,238 -0.11(-1.23%)
Aug 19, 2014 8.511 8.626 8.511 8.621 84,962 +0.10(+1.14%)
Aug 18, 2014 8.462 8.537 8.462 8.524 102,956 +0.13(+1.53%)
Aug 15, 2014 8.298 8.413 8.298 8.395 102,525 +0.14(+1.72%)
Aug 14, 2014 8.218 8.302 8.201 8.254 66,503 +0.04(+0.43%)
Aug 13, 2014 8.232 8.240 8.218 8.218 42,134 -0.01(-0.13%)
Aug 12, 2014 8.263 8.325 8.227 8.229 53,145 -0.08(-0.96%)
Aug 11, 2014 8.258 8.391 8.249 8.309 41,012 +0.06(+0.78%)
Aug 08, 2014 8.241 8.285 8.218 8.245 53,969 -0.01(-0.16%)
Aug 07, 2014 8.285 8.285 8.201 8.258 48,924 -0.05(-0.59%)
Aug 06, 2014 8.209 8.347 8.205 8.307 92,851 +0.11(+1.35%)
Aug 05, 2014 8.214 8.271 8.192 8.196 53,802 -0.06(-0.75%)
Aug 04, 2014 8.218 8.315 8.192 8.258 73,344 +0.05(+0.59%)
Aug 01, 2014 8.196 8.308 8.192 8.209 91,433 -0.02(-0.27%)
Jul 31, 2014 8.307 8.325 8.196 8.232 115,048 -0.09(-1.12%)
Jul 30, 2014 8.378 8.395 8.285 8.325 100,852 -0.05(-0.58%)
Jul 29, 2014 8.426 8.457 8.373 8.373 49,355 -0.08(-0.94%)
Jul 28, 2014 8.418 8.484 8.382 8.453 95,349 +0.05(+0.63%)
Jul 25, 2014 8.430 8.448 8.326 8.400 154,168 -0.03(-0.36%)
Jul 24, 2014 8.500 8.535 8.365 8.430 101,019 -0.06(-0.67%)
Jul 23, 2014 8.500 8.544 8.465 8.487 38,613 +0.02(+0.21%)
Jul 22, 2014 8.470 8.544 8.430 8.470 75,856 +0.01(+0.15%)
Jul 21, 2014 8.426 8.526 8.352 8.457 63,588 -0.02(-0.26%)
Jul 18, 2014 8.413 8.504 8.391 8.478 76,923 +0.03(+0.41%)
Jul 17, 2014 8.343 8.504 8.326 8.443 99,325 +0.09(+1.10%)
Jul 16, 2014 8.382 8.391 8.308 8.352 67,602 +0.03(+0.37%)
Jul 15, 2014 8.343 8.382 8.265 8.321 110,969 +0.02(+0.21%)
Jul 14, 2014 8.365 8.433 8.234 8.304 96,383 -0.08(-0.94%)
Jul 11, 2014 8.378 8.417 8.287 8.382 74,963 -0.01(-0.10%)
Jul 10, 2014 8.335 8.439 8.335 8.391 81,222 -0.08(-0.93%)
Jul 09, 2014 8.496 8.626 8.430 8.470 90,057 -0.03(-0.31%)
Jul 08, 2014 8.557 8.557 8.465 8.496 90,004 -0.03(-0.36%)
Jul 07, 2014 8.518 8.574 8.487 8.526 47,305 -0.04(-0.46%)
Jul 03, 2014 8.539 8.565 8.565 8.565 44,757 +0.07(+0.77%)
Jul 02, 2014 8.483 8.644 8.457 8.500 60,783 +0.00(+0.05%)
Jul 01, 2014 8.539 8.635 8.496 8.496 113,671 -0.03(-0.36%)
Jun 30, 2014 8.583 8.661 8.518 8.526 221,227 -0.05(-0.61%)
Jun 27, 2014 8.539 8.657 8.539 8.579 40,164 +0.00(+0.00%)
Jun 26, 2014 8.513 8.631 8.513 8.579 44,615 +0.03(+0.41%)
Jun 25, 2014 8.583 8.583 8.504 8.544 46,515 -0.04(-0.46%)
Jun 24, 2014 8.535 8.670 8.535 8.583 77,100 +0.02(+0.25%)
Jun 23, 2014 8.496 8.583 8.454 8.561 143,452 +0.05(+0.56%)
Jun 20, 2014 8.592 8.609 8.496 8.513 53,615 -0.09(-1.01%)
Jun 19, 2014 8.631 8.657 8.599 8.600 47,787 -0.08(-0.95%)
Jun 18, 2014 8.583 8.714 8.583 8.683 59,332 +0.06(+0.66%)
Jun 17, 2014 8.518 8.626 8.518 8.626 54,547 +0.09(+1.02%)
Jun 16, 2014 8.539 8.613 8.457 8.539 40,848 +0.04(+0.46%)
Jun 13, 2014 8.653 8.653 8.496 8.500 84,498 -0.17(-1.91%)
Jun 12, 2014 8.779 8.792 8.637 8.666 31,139 -0.18(-2.07%)
Jun 11, 2014 8.539 8.927 8.518 8.849 163,542 +0.19(+2.21%)
Jun 10, 2014 8.727 8.857 8.553 8.657 73,742 +0.10(+1.17%)
Jun 06, 2014 8.247 8.605 8.173 8.557 129,659 +0.31(+3.81%)
Jun 05, 2014 8.156 8.278 8.060 8.243 79,875 +0.05(+0.58%)
Jun 04, 2014 8.108 8.234 8.064 8.195 83,726 +0.06(+0.75%)
Jun 03, 2014 8.243 8.300 8.069 8.134 152,566 -0.11(-1.37%)
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.