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
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2011 9.490 9.490 8.938 8.973 325,117 -0.50(-5.24%)
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%)
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.