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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 10.12 10.27 10.12 10.17 80,403 -0.02(-0.22%)
Sep 27, 2012 10.26 10.28 10.10 10.19 180,077 +0.05(+0.52%)
Sep 26, 2012 10.31 10.31 10.07 10.14 132,276 -0.24(-2.30%)
Sep 25, 2012 10.36 10.61 10.25 10.37 245,648 +0.04(+0.37%)
Sep 24, 2012 10.25 10.42 10.06 10.34 392,199 +0.05(+0.44%)
Sep 21, 2012 10.46 10.46 10.26 10.29 126,838 -0.08(-0.80%)
Sep 20, 2012 10.56 10.57 10.29 10.37 165,266 -0.24(-2.25%)
Sep 19, 2012 10.53 10.62 10.35 10.61 158,316 +0.17(+1.63%)
Sep 18, 2012 10.30 10.47 10.19 10.44 201,093 +0.18(+1.74%)
Sep 17, 2012 10.54 10.54 10.17 10.26 206,914 -0.30(-2.87%)
Sep 14, 2012 10.64 10.79 10.54 10.57 330,183 +0.06(+0.61%)
Sep 13, 2012 10.01 10.69 9.961 10.50 274,534 +0.30(+2.97%)
Sep 12, 2012 10.15 10.32 10.03 10.20 295,332 +0.11(+1.05%)
Sep 11, 2012 9.912 10.12 9.878 10.09 176,086 +0.23(+2.31%)
Sep 10, 2012 9.828 9.957 9.790 9.866 152,100 -0.03(-0.27%)
Sep 07, 2012 9.578 9.950 9.578 9.893 213,612 +0.33(+3.49%)
Sep 06, 2012 9.385 9.847 9.301 9.559 324,882 +0.24(+2.56%)
Sep 05, 2012 9.241 9.350 9.199 9.320 155,821 +0.03(+0.33%)
Sep 04, 2012 9.396 9.476 9.199 9.290 182,105 -0.11(-1.13%)
Aug 31, 2012 9.328 9.426 9.210 9.396 283,712 +0.14(+1.56%)
Aug 30, 2012 9.703 9.707 9.116 9.252 488,287 -0.46(-4.69%)
Aug 29, 2012 10.12 10.22 9.699 9.707 229,486 -0.42(-4.12%)
Aug 27, 2012 10.28 10.36 10.11 10.12 215,171 -0.17(-1.62%)
Aug 24, 2012 10.41 10.47 10.25 10.29 133,270 -0.08(-0.80%)
Aug 23, 2012 10.61 10.61 10.27 10.37 175,617 -0.23(-2.15%)
Aug 22, 2012 10.74 10.74 10.57 10.60 222,191 -0.12(-1.10%)
Aug 21, 2012 10.80 11.00 10.62 10.72 259,069 +0.00(+0.00%)
Aug 20, 2012 10.41 10.99 10.41 10.72 454,305 +0.37(+3.55%)
Aug 17, 2012 10.29 10.40 10.28 10.35 84,161 +0.09(+0.92%)
Aug 16, 2012 10.19 10.31 10.08 10.26 90,680 +0.06(+0.56%)
Aug 15, 2012 10.05 10.22 10.04 10.20 96,622 +0.17(+1.66%)
Aug 14, 2012 10.13 10.16 9.965 10.03 101,050 -0.07(-0.68%)
Aug 13, 2012 10.17 10.22 10.06 10.10 89,035 -0.09(-0.93%)
Aug 10, 2012 10.09 10.20 10.09 10.20 61,725 +0.06(+0.56%)
Aug 09, 2012 10.10 10.16 10.07 10.14 56,881 +0.00(+0.00%)
Aug 08, 2012 9.972 10.17 9.972 10.14 150,236 +0.09(+0.94%)
Aug 07, 2012 9.972 10.08 9.878 10.04 107,873 +0.11(+1.11%)
Aug 06, 2012 9.730 10.03 9.730 9.934 203,029 +0.21(+2.18%)
Aug 03, 2012 9.878 9.972 9.635 9.722 140,185 -0.00(-0.04%)
Aug 02, 2012 9.669 9.837 9.471 9.726 173,589 +0.03(+0.31%)
Aug 01, 2012 9.847 9.938 9.688 9.696 158,622 -0.15(-1.54%)
Jul 31, 2012 9.779 10.05 9.779 9.847 208,728 +0.06(+0.66%)
Jul 30, 2012 9.692 9.794 9.631 9.783 244,577 +0.12(+1.22%)
Jul 27, 2012 9.828 10.05 9.616 9.665 191,035 -0.16(-1.66%)
Jul 26, 2012 10.04 10.12 9.712 9.828 316,562 -0.07(-0.69%)
Jul 25, 2012 9.937 10.05 9.715 9.897 314,505 +0.07(+0.68%)
Jul 24, 2012 9.971 10.03 9.697 9.830 226,956 -0.06(-0.64%)
Jul 23, 2012 10.00 10.03 9.771 9.893 316,610 -0.24(-2.34%)
Jul 20, 2012 10.35 10.35 10.03 10.13 326,669 -0.23(-2.21%)
Jul 19, 2012 10.03 10.42 10.02 10.36 228,518 +0.34(+3.43%)
Jul 18, 2012 9.993 10.06 9.948 10.02 136,824 -0.01(-0.07%)
Jul 17, 2012 10.14 10.33 9.930 10.02 177,737 -0.01(-0.11%)
Jul 16, 2012 10.02 10.16 9.922 10.03 118,516 -0.06(-0.59%)
Jul 13, 2012 10.09 10.14 10.00 10.09 183,471 +0.04(+0.44%)
Jul 12, 2012 9.996 10.13 9.919 10.05 132,193 -0.05(-0.51%)
Jul 11, 2012 10.23 10.23 9.934 10.10 127,835 -0.11(-1.12%)
Jul 10, 2012 10.43 10.43 10.11 10.21 137,565 -0.16(-1.57%)
Jul 09, 2012 10.36 10.47 10.29 10.38 143,328 +0.01(+0.14%)
Jul 06, 2012 10.47 10.47 10.28 10.36 158,570 -0.13(-1.20%)
Jul 05, 2012 10.48 10.54 10.27 10.49 191,101 -0.00(-0.04%)
Jul 03, 2012 10.17 10.64 10.15 10.49 237,715 +0.35(+3.47%)
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.