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

Mesabi Trust (NY: MSB )

16.68 -0.05 (-0.30%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2011 9.414 9.674 9.334 9.469 316,431 +0.15(+1.60%)
Aug 30, 2011 9.181 9.361 9.157 9.320 193,234 +0.09(+0.98%)
Aug 29, 2011 8.855 9.348 8.831 9.230 343,467 +0.53(+6.15%)
Aug 26, 2011 8.366 8.706 8.088 8.696 194,228 +0.26(+3.13%)
Aug 25, 2011 8.550 8.671 8.362 8.432 240,149 +0.03(+0.33%)
Aug 24, 2011 8.293 8.460 8.120 8.404 157,633 +0.09(+1.13%)
Aug 23, 2011 7.963 8.310 7.811 8.310 325,322 +0.54(+6.92%)
Aug 22, 2011 8.376 8.376 7.700 7.773 376,500 -0.19(-2.35%)
Aug 19, 2011 7.995 8.442 7.845 7.960 354,170 -0.15(-1.84%)
Aug 18, 2011 8.328 8.328 7.981 8.109 384,880 -0.70(-7.92%)
Aug 17, 2011 8.824 8.935 8.709 8.807 139,699 +0.04(+0.44%)
Aug 16, 2011 9.022 9.067 8.755 8.768 186,778 -0.25(-2.81%)
Aug 15, 2011 8.782 9.088 8.782 9.022 287,102 +0.47(+5.48%)
Aug 12, 2011 8.501 8.713 8.328 8.553 207,229 +0.17(+2.07%)
Aug 11, 2011 7.918 8.498 7.918 8.380 453,280 +0.43(+5.41%)
Aug 10, 2011 8.168 8.460 7.838 7.949 353,594 -0.29(-3.54%)
Aug 09, 2011 8.838 8.321 7.491 8.241 895,460 +0.79(+10.67%)
Aug 08, 2011 8.838 8.838 7.030 7.446 1,277,240 -1.84(-19.81%)
Aug 05, 2011 10.10 10.19 8.911 9.285 752,484 -0.71(-7.12%)
Aug 04, 2011 9.955 10.16 9.928 9.997 685,185 -0.16(-1.61%)
Aug 03, 2011 10.29 10.35 9.716 10.16 416,769 -0.07(-0.71%)
Aug 02, 2011 10.46 10.64 10.20 10.23 234,356 -0.23(-2.19%)
Aug 01, 2011 10.57 10.59 10.34 10.46 374,889 -0.01(-0.10%)
Jul 29, 2011 10.38 10.62 10.33 10.47 320,086 -0.06(-0.56%)
Jul 28, 2011 10.47 10.57 10.36 10.53 202,635 +0.03(+0.33%)
Jul 27, 2011 10.49 10.61 10.25 10.50 492,867 -0.10(-0.98%)
Jul 26, 2011 10.88 10.89 10.52 10.60 410,106 -0.22(-2.07%)
Jul 25, 2011 10.68 10.88 10.61 10.83 248,809 +0.20(+1.89%)
Jul 22, 2011 10.64 10.69 10.61 10.62 307,178 +0.06(+0.61%)
Jul 21, 2011 10.58 10.66 10.53 10.56 195,345 -0.00(-0.03%)
Jul 20, 2011 10.71 10.82 10.46 10.56 206,524 -0.12(-1.12%)
Jul 19, 2011 10.58 10.78 10.58 10.68 332,293 +0.18(+1.75%)
Jul 18, 2011 11.33 11.33 10.29 10.50 987,319 -1.16(-9.95%)
Jul 15, 2011 11.74 11.74 11.51 11.66 181,317 -0.07(-0.61%)
Jul 14, 2011 11.78 11.89 11.59 11.73 242,447 -0.03(-0.23%)
Jul 13, 2011 11.65 11.76 11.61 11.76 167,085 +0.16(+1.38%)
Jul 12, 2011 11.62 11.72 11.42 11.60 152,942 -0.06(-0.55%)
Jul 11, 2011 11.74 11.84 11.45 11.66 242,665 -0.21(-1.78%)
Jul 08, 2011 11.69 11.87 11.69 11.87 128,111 +0.06(+0.47%)
Jul 07, 2011 11.86 11.88 11.66 11.82 261,116 +0.03(+0.26%)
Jul 06, 2011 11.58 11.84 11.52 11.79 302,391 +0.22(+1.91%)
Jul 05, 2011 11.44 11.62 11.40 11.57 259,993 +0.13(+1.10%)
Jul 01, 2011 11.39 11.54 11.28 11.44 133,386 +0.05(+0.42%)
Jun 30, 2011 11.29 11.47 11.29 11.39 165,369 +0.15(+1.36%)
Jun 29, 2011 10.98 11.35 10.89 11.24 371,446 +0.32(+2.93%)
Jun 28, 2011 10.76 10.96 10.73 10.92 204,951 +0.22(+2.04%)
Jun 27, 2011 10.53 10.80 10.50 10.70 197,038 +0.14(+1.35%)
Jun 24, 2011 10.63 10.65 10.45 10.56 117,374 -0.09(-0.83%)
Jun 23, 2011 10.31 10.72 10.03 10.65 271,357 +0.14(+1.29%)
Jun 22, 2011 10.54 10.74 10.48 10.51 187,940 -0.08(-0.74%)
Jun 21, 2011 10.22 10.63 10.22 10.59 192,066 +0.43(+4.22%)
Jun 20, 2011 10.02 10.19 10.02 10.16 376,765 -0.07(-0.73%)
Jun 17, 2011 10.45 10.45 10.22 10.24 183,882 -0.08(-0.76%)
Jun 16, 2011 10.32 10.55 10.21 10.31 256,367 -0.08(-0.79%)
Jun 15, 2011 10.33 10.66 10.32 10.40 115,819 -0.09(-0.81%)
Jun 14, 2011 10.38 10.63 10.36 10.48 238,513 +0.19(+1.82%)
Jun 13, 2011 10.38 10.51 10.25 10.29 274,357 -0.11(-1.08%)
Jun 10, 2011 10.25 10.51 10.22 10.41 175,939 +0.09(+0.90%)
Jun 09, 2011 10.50 10.55 10.30 10.31 184,781 -0.16(-1.54%)
Jun 08, 2011 10.50 10.50 10.21 10.47 358,302 +0.09(+0.89%)
Jun 07, 2011 10.35 10.54 10.33 10.38 315,397 +0.00(+0.03%)
Jun 06, 2011 10.70 10.81 10.34 10.38 483,934 -0.38(-3.57%)
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.