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

Mesabi Trust (NY: MSB )

17.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 30, 2014 8.729 8.751 8.525 8.547 106,600 -0.20(-2.33%)
May 29, 2014 8.720 8.782 8.720 8.751 46,630 -0.01(-0.10%)
May 28, 2014 8.734 8.763 8.663 8.760 67,864 +0.00(+0.00%)
May 27, 2014 8.649 8.796 8.649 8.760 80,830 +0.08(+0.97%)
May 23, 2014 8.654 8.676 8.676 8.676 41,976 -0.02(-0.20%)
May 22, 2014 8.680 8.749 8.557 8.694 137,049 -0.01(-0.10%)
May 21, 2014 8.773 8.773 8.640 8.703 77,630 -0.11(-1.26%)
May 20, 2014 8.884 8.906 8.711 8.813 36,677 -0.05(-0.55%)
May 19, 2014 8.689 8.862 8.658 8.862 62,922 +0.13(+1.47%)
May 16, 2014 8.671 8.751 8.649 8.734 66,632 +0.01(+0.10%)
May 15, 2014 8.707 8.862 8.668 8.725 43,033 +0.04(+0.51%)
May 14, 2014 8.698 8.871 8.640 8.680 77,038 +0.02(+0.26%)
May 13, 2014 8.818 8.835 8.654 8.658 57,162 -0.19(-2.10%)
May 12, 2014 8.703 8.906 8.703 8.844 57,302 +0.15(+1.73%)
May 09, 2014 8.716 8.733 8.645 8.694 57,417 -0.07(-0.81%)
May 08, 2014 8.751 8.765 8.654 8.765 123,750 +0.00(+0.05%)
May 07, 2014 8.703 8.809 8.640 8.760 119,139 +0.07(+0.82%)
May 06, 2014 8.796 8.796 8.667 8.689 68,887 -0.07(-0.81%)
May 05, 2014 8.862 8.902 8.694 8.760 107,711 -0.07(-0.75%)
May 02, 2014 8.645 8.906 8.645 8.827 142,576 +0.16(+1.84%)
May 01, 2014 8.946 8.951 8.654 8.667 172,147 -0.28(-3.12%)
Apr 30, 2014 8.893 8.968 8.893 8.946 64,366 +0.00(+0.00%)
Apr 29, 2014 8.920 8.955 8.866 8.946 73,565 +0.01(+0.15%)
Apr 28, 2014 9.017 9.026 8.906 8.933 80,566 -0.06(-0.69%)
Apr 25, 2014 8.977 9.079 8.973 8.995 91,857 +0.02(+0.20%)
Apr 24, 2014 8.955 9.013 8.951 8.977 52,529 +0.03(+0.30%)
Apr 23, 2014 8.893 8.955 8.884 8.951 72,256 +0.05(+0.60%)
Apr 22, 2014 8.871 8.973 8.853 8.897 166,851 -0.02(-0.25%)
Apr 21, 2014 8.915 8.986 8.906 8.920 58,268 -0.03(-0.30%)
Apr 17, 2014 8.911 8.946 8.946 8.946 72,443 +0.04(+0.40%)
Apr 16, 2014 8.481 9.035 8.468 8.911 179,924 +0.42(+4.96%)
Apr 15, 2014 8.609 8.640 8.313 8.490 203,158 -0.12(-1.39%)
Apr 14, 2014 9.066 9.066 8.477 8.609 302,747 -0.45(-4.94%)
Apr 11, 2014 9.084 9.252 8.991 9.057 60,679 -0.10(-1.06%)
Apr 10, 2014 9.239 9.287 9.070 9.154 51,566 -0.07(-0.77%)
Apr 09, 2014 9.341 9.349 9.181 9.225 50,936 -0.05(-0.57%)
Apr 08, 2014 9.008 9.392 9.008 9.279 99,719 +0.04(+0.48%)
Apr 07, 2014 9.376 9.394 9.101 9.234 70,868 -0.16(-1.74%)
Apr 04, 2014 9.629 9.629 9.354 9.398 29,749 -0.15(-1.58%)
Apr 03, 2014 9.677 9.726 9.482 9.549 79,575 -0.10(-1.01%)
Apr 02, 2014 9.389 9.695 9.367 9.646 179,031 +0.31(+3.37%)
Apr 01, 2014 9.296 9.358 9.190 9.332 58,670 +0.00(+0.00%)
Mar 31, 2014 8.831 9.389 8.831 9.332 234,715 +0.51(+5.78%)
Mar 28, 2014 8.813 8.951 8.786 8.822 57,666 +0.00(+0.00%)
Mar 27, 2014 8.844 8.871 8.809 8.822 34,342 -0.01(-0.15%)
Mar 26, 2014 8.884 8.895 8.707 8.835 41,475 -0.05(-0.51%)
Mar 25, 2014 8.787 8.946 8.776 8.880 133,748 +0.11(+1.22%)
Mar 24, 2014 8.866 8.920 8.751 8.773 65,106 -0.08(-0.90%)
Mar 21, 2014 8.906 8.955 8.796 8.853 58,352 +0.00(+0.05%)
Mar 20, 2014 8.796 8.862 8.787 8.849 72,642 +0.05(+0.60%)
Mar 19, 2014 8.920 8.920 8.769 8.796 87,359 -0.07(-0.80%)
Mar 18, 2014 8.871 8.948 8.778 8.866 132,222 +0.03(+0.35%)
Mar 17, 2014 8.942 8.964 8.796 8.835 129,369 -0.08(-0.94%)
Mar 14, 2014 8.880 8.982 8.752 8.920 76,280 +0.07(+0.80%)
Mar 13, 2014 8.906 9.026 8.849 8.849 137,975 -0.05(-0.55%)
Mar 12, 2014 8.955 9.079 8.885 8.897 111,087 -0.10(-1.13%)
Mar 11, 2014 9.336 9.336 8.951 8.999 147,103 -0.35(-3.79%)
Mar 10, 2014 9.425 9.522 9.283 9.354 84,610 -0.14(-1.49%)
Mar 07, 2014 9.394 9.522 9.283 9.496 76,544 +0.12(+1.28%)
Mar 06, 2014 9.527 9.544 9.336 9.376 38,848 -0.07(-0.70%)
Mar 05, 2014 9.451 9.505 9.292 9.443 76,876 -0.06(-0.65%)
Mar 04, 2014 9.722 9.722 9.500 9.505 47,472 -0.04(-0.42%)
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.