Skip to main content

Mesabi Trust (NY: MSB )

21.24 +0.40 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.64 14.96 14.55 14.90 54,766 +0.23(+1.59%)
May 30, 2018 14.29 14.90 14.05 14.66 109,196 +0.70(+5.01%)
May 29, 2018 14.20 14.29 13.91 13.96 79,033 -0.32(-2.24%)
May 25, 2018 14.29 14.29 14.29 0 -0.15(-1.01%)
May 24, 2018 14.66 14.69 14.29 14.43 53,116 -0.23(-1.59%)
May 23, 2018 14.66 14.93 14.61 14.66 67,771 +0.00(+0.00%)
May 22, 2018 15.01 15.01 14.66 14.66 70,256 -0.09(-0.59%)
May 21, 2018 15.36 15.45 14.66 14.75 79,085 -0.50(-3.25%)
May 18, 2018 14.96 15.34 14.69 15.25 148,079 +0.41(+2.75%)
May 17, 2018 14.46 15.07 14.14 14.84 219,874 +0.50(+3.46%)
May 16, 2018 14.05 14.55 14.05 14.34 105,093 +0.35(+2.50%)
May 15, 2018 13.76 13.99 13.67 13.99 29,126 +0.17(+1.27%)
May 14, 2018 13.99 14.05 13.70 13.82 76,874 -0.09(-0.63%)
May 11, 2018 13.88 14.05 13.82 13.91 34,777 +0.09(+0.63%)
May 10, 2018 13.85 14.34 13.79 13.82 173,757 +0.12(+0.85%)
May 09, 2018 13.56 13.85 13.51 13.70 66,169 +0.15(+1.07%)
May 08, 2018 13.38 13.64 13.27 13.56 81,115 +0.23(+1.75%)
May 07, 2018 13.27 13.56 13.18 13.32 136,539 +0.06(+0.44%)
May 04, 2018 13.00 13.46 12.92 13.27 144,011 +0.23(+1.79%)
May 03, 2018 12.97 13.15 12.77 13.03 121,385 -0.03(-0.22%)
May 02, 2018 13.00 13.27 13.00 13.06 78,684 +0.00(+0.00%)
May 01, 2018 13.06 13.12 12.71 13.06 77,293 -0.03(-0.22%)
Apr 30, 2018 13.24 13.38 12.86 13.09 268,397 -0.32(-2.39%)
Apr 27, 2018 13.27 13.50 12.59 13.41 314,816 +0.17(+1.32%)
Apr 26, 2018 13.38 13.55 13.15 13.24 117,909 -0.14(-1.07%)
Apr 25, 2018 13.52 13.52 13.12 13.38 90,996 -0.14(-1.06%)
Apr 24, 2018 13.49 13.78 12.98 13.52 169,815 +0.09(+0.64%)
Apr 23, 2018 13.92 13.92 13.18 13.44 151,091 -0.49(-3.49%)
Apr 20, 2018 13.78 13.98 13.61 13.92 173,981 +0.14(+1.04%)
Apr 19, 2018 13.72 14.01 13.35 13.78 225,768 +0.11(+0.84%)
Apr 18, 2018 13.41 13.95 13.29 13.66 226,520 +0.23(+1.70%)
Apr 17, 2018 13.04 13.49 12.86 13.44 275,539 +0.20(+1.51%)
Apr 16, 2018 14.38 14.41 12.61 13.24 676,373 -1.20(-8.32%)
Apr 13, 2018 14.87 15.07 14.24 14.44 141,970 -0.40(-2.70%)
Apr 12, 2018 14.55 14.87 14.55 14.84 129,713 +0.31(+2.17%)
Apr 11, 2018 14.29 14.55 14.04 14.52 167,585 +0.09(+0.59%)
Apr 10, 2018 14.38 14.58 14.29 14.44 111,453 +0.17(+1.20%)
Apr 09, 2018 14.24 14.81 14.20 14.27 76,383 +0.03(+0.20%)
Apr 06, 2018 14.52 14.67 14.06 14.24 145,682 -0.37(-2.54%)
Apr 05, 2018 14.61 14.81 14.47 14.61 153,914 +0.03(+0.20%)
Apr 04, 2018 14.24 14.58 13.95 14.58 79,327 +0.23(+1.59%)
Apr 03, 2018 14.49 14.67 14.29 14.35 56,170 -0.11(-0.79%)
Apr 02, 2018 14.64 14.87 14.12 14.47 130,630 -0.26(-1.75%)
Mar 29, 2018 14.72 14.72 14.72 0 +0.77(+5.53%)
Mar 28, 2018 14.24 14.32 13.89 13.95 118,103 -0.40(-2.79%)
Mar 27, 2018 14.87 14.87 13.78 14.35 348,533 -0.29(-1.95%)
Mar 26, 2018 14.47 14.78 14.44 14.64 72,766 +0.11(+0.79%)
Mar 23, 2018 14.95 15.24 14.41 14.52 151,349 -0.43(-2.87%)
Mar 22, 2018 15.44 15.49 14.87 14.95 145,902 -0.57(-3.68%)
Mar 21, 2018 15.44 15.70 15.38 15.52 42,646 +0.03(+0.18%)
Mar 20, 2018 15.67 15.78 15.44 15.49 81,513 -0.11(-0.73%)
Mar 19, 2018 15.48 15.78 15.29 15.61 166,285 +0.20(+1.30%)
Mar 16, 2018 15.52 15.81 15.24 15.41 132,998 -0.03(-0.19%)
Mar 15, 2018 15.35 15.55 15.12 15.44 119,327 +0.20(+1.31%)
Mar 14, 2018 15.67 15.67 15.12 15.24 121,244 -0.23(-1.48%)
Mar 13, 2018 15.98 16.01 15.44 15.47 115,278 -0.40(-2.52%)
Mar 12, 2018 16.12 16.12 15.75 15.87 50,179 -0.09(-0.54%)
Mar 09, 2018 15.81 16.07 15.58 15.95 133,594 +0.26(+1.64%)
Mar 08, 2018 15.78 16.18 15.47 15.69 86,131 -0.06(-0.36%)
Mar 07, 2018 15.44 15.75 146,150 -0.29(-1.78%)
Mar 06, 2018 15.44 16.24 15.37 16.04 249,847 +0.74(+4.86%)
Mar 05, 2018 15.67 15.67 15.18 15.29 105,120 -0.37(-2.37%)
Mar 02, 2018 15.89 15.96 15.24 15.67 152,139 -0.26(-1.62%)
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.