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

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 9.151 9.305 9.151 9.221 379,609 +0.07(+0.76%)
Dec 29, 2011 9.004 9.235 8.978 9.151 328,374 +0.13(+1.47%)
Dec 28, 2011 9.312 9.367 9.007 9.018 172,992 -0.32(-3.44%)
Dec 27, 2011 9.202 9.367 9.202 9.340 226,973 +0.17(+1.86%)
Dec 23, 2011 9.243 9.254 9.085 9.169 152,439 +0.20(+2.21%)
Dec 21, 2011 8.816 8.978 8.655 8.971 106,682 +0.18(+2.09%)
Dec 20, 2011 8.633 8.892 8.567 8.787 201,624 +0.29(+3.37%)
Dec 19, 2011 8.901 8.944 8.453 8.501 266,804 -0.38(-4.26%)
Dec 16, 2011 9.033 9.257 8.853 8.879 309,082 -0.09(-0.98%)
Dec 15, 2011 9.298 9.298 8.835 8.967 238,948 -0.18(-1.93%)
Dec 14, 2011 9.184 9.246 8.809 9.143 236,089 -0.17(-1.78%)
Dec 13, 2011 9.639 9.698 9.187 9.309 133,460 -0.23(-2.39%)
Dec 12, 2011 9.669 9.698 9.389 9.536 223,320 -0.05(-0.50%)
Dec 09, 2011 9.478 9.716 9.404 9.584 183,559 +0.26(+2.80%)
Dec 08, 2011 9.922 9.922 9.316 9.323 245,470 -0.60(-6.00%)
Dec 07, 2011 9.948 10.07 9.855 9.918 115,850 -0.14(-1.42%)
Dec 06, 2011 9.867 10.08 9.813 10.06 201,185 +0.15(+1.52%)
Dec 05, 2011 9.918 10.10 9.786 9.911 193,160 +0.16(+1.66%)
Dec 02, 2011 9.555 9.856 9.551 9.750 425,464 +0.30(+3.15%)
Dec 01, 2011 9.393 9.610 9.371 9.452 392,150 +0.02(+0.23%)
Nov 30, 2011 9.184 9.456 9.092 9.430 487,826 +0.60(+6.74%)
Nov 29, 2011 8.835 8.910 8.760 8.835 100,160 +0.03(+0.29%)
Nov 28, 2011 8.963 9.132 8.710 8.809 169,965 +0.25(+2.87%)
Nov 25, 2011 8.567 8.677 8.525 8.563 66,652 +0.00(+0.04%)
Nov 23, 2011 8.813 8.925 8.541 8.559 242,418 -0.35(-3.92%)
Nov 22, 2011 8.846 9.000 8.750 8.908 258,615 +0.11(+1.25%)
Nov 21, 2011 8.901 9.018 8.504 8.798 225,394 -0.22(-2.44%)
Nov 18, 2011 9.041 9.154 8.927 9.018 218,395 +0.03(+0.37%)
Nov 17, 2011 9.838 9.882 8.772 8.985 570,377 -0.85(-8.63%)
Nov 16, 2011 9.750 10.10 9.697 9.834 200,546 +0.03(+0.26%)
Nov 15, 2011 9.643 9.860 9.584 9.808 156,528 +0.00(+0.04%)
Nov 14, 2011 9.948 10.03 9.654 9.805 174,489 -0.12(-1.18%)
Nov 11, 2011 9.823 10.08 9.775 9.922 260,173 +0.27(+2.82%)
Nov 10, 2011 9.816 9.874 9.382 9.650 146,342 +0.07(+0.73%)
Nov 09, 2011 9.885 9.952 9.487 9.581 219,574 -0.54(-5.34%)
Nov 08, 2011 10.30 10.30 9.918 10.12 188,933 -0.07(-0.68%)
Nov 07, 2011 10.21 10.25 9.970 10.19 181,507 -0.05(-0.50%)
Nov 04, 2011 10.12 10.35 10.08 10.24 100,859 +0.05(+0.47%)
Nov 03, 2011 10.21 10.26 9.852 10.19 171,661 +0.20(+1.98%)
Nov 02, 2011 10.06 10.21 9.834 9.996 179,212 +0.26(+2.68%)
Nov 01, 2011 9.687 9.918 9.434 9.735 345,998 -0.36(-3.57%)
Oct 31, 2011 10.33 10.46 10.09 10.09 460,809 -0.49(-4.62%)
Oct 28, 2011 10.32 10.65 10.20 10.58 276,329 +0.38(+3.74%)
Oct 27, 2011 10.00 10.33 9.923 10.20 455,966 +0.45(+4.60%)
Oct 26, 2011 9.992 10.08 9.261 9.753 717,070 -0.29(-2.93%)
Oct 25, 2011 10.13 10.22 9.984 10.05 679,010 -0.02(-0.21%)
Oct 24, 2011 9.892 10.16 9.828 10.07 698,475 +0.35(+3.56%)
Oct 21, 2011 9.916 9.916 9.680 9.722 307,786 +0.05(+0.55%)
Oct 20, 2011 9.620 9.916 9.571 9.669 387,934 +0.03(+0.33%)
Oct 19, 2011 8.939 9.797 8.932 9.638 624,964 +0.70(+7.86%)
Oct 18, 2011 8.618 8.999 8.480 8.935 638,089 +0.34(+3.98%)
Oct 17, 2011 8.396 8.593 8.396 8.593 952,855 +0.20(+2.35%)
Oct 14, 2011 8.459 8.473 8.240 8.396 350,790 +0.07(+0.89%)
Oct 13, 2011 8.251 8.399 8.223 8.321 244,613 +0.12(+1.46%)
Oct 12, 2011 8.127 8.328 8.127 8.201 302,748 +0.14(+1.71%)
Oct 11, 2011 7.841 8.134 7.841 8.064 192,337 +0.11(+1.33%)
Oct 10, 2011 7.686 8.036 7.553 7.958 245,990 +0.55(+7.36%)
Oct 07, 2011 7.563 7.601 7.333 7.412 148,092 -0.08(-1.02%)
Oct 06, 2011 7.563 7.612 7.411 7.489 511,478 -0.02(-0.33%)
Oct 05, 2011 7.245 7.603 7.051 7.513 220,413 +0.37(+5.14%)
Oct 04, 2011 6.927 7.213 6.652 7.146 503,266 +0.20(+2.84%)
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.