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: 7:00 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 (%)
Nov 29, 2013 9.468 9.545 9.443 9.464 36,105 -0.04(-0.45%)
Nov 27, 2013 9.613 9.613 9.451 9.506 64,977 +0.16(+1.68%)
Nov 26, 2013 9.468 9.532 9.180 9.349 264,595 -0.15(-1.61%)
Nov 25, 2013 9.761 9.799 9.447 9.502 167,511 -0.29(-2.99%)
Nov 22, 2013 10.01 10.01 9.765 9.795 71,793 -0.16(-1.58%)
Nov 21, 2013 10.01 10.04 9.804 9.952 124,673 +0.03(+0.30%)
Nov 20, 2013 10.12 10.19 9.837 9.922 79,956 +0.03(+0.34%)
Nov 19, 2013 9.918 10.02 9.859 9.888 61,093 -0.03(-0.30%)
Nov 18, 2013 10.19 10.19 9.808 9.918 105,408 -0.20(-1.93%)
Nov 15, 2013 10.14 10.18 10.08 10.11 104,883 -0.03(-0.29%)
Nov 14, 2013 9.973 10.17 9.935 10.14 95,477 +0.15(+1.53%)
Nov 13, 2013 9.914 10.01 9.846 9.990 68,570 +0.05(+0.47%)
Nov 12, 2013 10.13 10.17 9.812 9.944 107,993 -0.24(-2.38%)
Nov 11, 2013 10.19 10.21 10.12 10.19 48,122 +0.00(+0.00%)
Nov 08, 2013 10.13 10.25 10.11 10.19 205,197 +0.02(+0.17%)
Nov 07, 2013 10.21 10.34 10.07 10.17 144,728 -0.06(-0.62%)
Nov 06, 2013 10.46 10.46 10.07 10.23 254,467 -0.22(-2.15%)
Nov 05, 2013 10.14 10.54 10.10 10.46 454,474 +0.35(+3.44%)
Nov 04, 2013 9.973 10.11 9.871 10.11 280,262 +0.24(+2.41%)
Nov 01, 2013 9.719 9.880 9.523 9.871 196,644 +0.12(+1.22%)
Oct 31, 2013 9.774 9.812 9.668 9.753 224,253 -0.02(-0.22%)
Oct 30, 2013 9.888 9.973 9.688 9.774 270,844 -0.14(-1.41%)
Oct 29, 2013 8.679 9.961 8.573 9.914 1,283,343 +1.40(+16.39%)
Oct 28, 2013 8.751 8.857 8.488 8.518 275,233 -0.17(-2.00%)
Oct 25, 2013 8.687 8.696 8.576 8.692 313,567 +0.06(+0.67%)
Oct 24, 2013 8.634 8.675 8.572 8.634 252,048 +0.01(+0.10%)
Oct 23, 2013 8.658 8.675 8.580 8.625 125,008 -0.03(-0.38%)
Oct 22, 2013 8.687 8.687 8.580 8.658 227,531 +0.00(+0.05%)
Oct 21, 2013 8.683 8.696 8.534 8.654 356,485 +0.04(+0.43%)
Oct 18, 2013 8.671 8.692 8.526 8.617 115,829 +0.03(+0.39%)
Oct 17, 2013 8.592 8.692 8.530 8.584 115,237 +0.08(+0.92%)
Oct 16, 2013 8.476 8.819 8.472 8.505 146,610 +0.02(+0.24%)
Oct 15, 2013 8.489 8.601 8.468 8.485 158,796 -0.01(-0.10%)
Oct 14, 2013 8.696 8.696 8.472 8.493 224,565 -0.48(-5.35%)
Oct 11, 2013 8.638 9.035 8.497 8.973 62,876 +0.37(+4.28%)
Oct 10, 2013 8.563 8.779 8.522 8.605 122,608 +0.10(+1.22%)
Oct 09, 2013 8.505 8.592 8.457 8.501 34,792 +0.01(+0.10%)
Oct 08, 2013 8.737 8.845 8.472 8.493 115,834 -0.19(-2.24%)
Oct 07, 2013 8.882 8.957 8.658 8.687 111,673 -0.22(-2.46%)
Oct 04, 2013 8.957 9.006 8.903 8.907 54,976 -0.05(-0.51%)
Oct 03, 2013 9.068 9.068 8.903 8.952 70,934 -0.09(-0.96%)
Oct 02, 2013 9.102 9.143 8.986 9.039 55,276 -0.10(-1.09%)
Oct 01, 2013 9.015 9.197 8.986 9.139 165,942 +0.07(+0.78%)
Sep 30, 2013 9.039 9.114 9.027 9.068 105,751 -0.05(-0.50%)
Sep 27, 2013 9.176 9.184 9.019 9.114 140,360 -0.05(-0.59%)
Sep 26, 2013 8.903 9.197 8.799 9.168 158,897 +0.32(+3.60%)
Sep 25, 2013 8.468 8.899 8.365 8.849 196,300 +0.43(+5.12%)
Sep 24, 2013 8.369 8.551 8.369 8.418 60,550 +0.05(+0.59%)
Sep 23, 2013 8.290 8.538 8.290 8.369 75,914 +0.05(+0.55%)
Sep 20, 2013 8.605 8.605 8.307 8.323 134,856 -0.27(-3.13%)
Sep 19, 2013 8.613 8.663 8.567 8.592 61,390 +0.04(+0.48%)
Sep 18, 2013 8.427 8.605 8.356 8.551 85,765 +0.17(+1.98%)
Sep 17, 2013 8.335 8.439 8.319 8.385 75,999 +0.05(+0.60%)
Sep 16, 2013 8.468 8.444 8.302 8.335 99,136 -0.09(-1.03%)
Sep 13, 2013 8.397 8.458 8.311 8.422 86,393 +0.05(+0.59%)
Sep 12, 2013 8.526 8.572 8.311 8.373 111,433 -0.17(-1.94%)
Sep 11, 2013 8.480 8.595 8.447 8.538 74,702 +0.10(+1.23%)
Sep 10, 2013 8.402 8.596 8.396 8.435 88,165 +0.07(+0.84%)
Sep 09, 2013 8.286 8.419 8.282 8.364 111,762 +0.11(+1.30%)
Sep 06, 2013 8.311 8.331 8.157 8.257 140,384 -0.05(-0.65%)
Sep 05, 2013 8.369 8.406 8.178 8.311 149,776 -0.15(-1.76%)
Sep 04, 2013 8.551 8.609 8.389 8.460 127,223 -0.14(-1.68%)
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.