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 (%)
Nov 28, 2014 8.347 8.394 8.246 8.315 115,268 -0.13(-1.48%)
Nov 26, 2014 8.343 8.440 8.440 8.440 196,445 +0.06(+0.77%)
Nov 25, 2014 8.389 8.449 8.352 8.375 72,903 +0.01(+0.17%)
Nov 24, 2014 8.357 8.384 8.301 8.361 120,904 +0.00(+0.06%)
Nov 21, 2014 8.755 8.899 8.296 8.357 348,650 -0.26(-3.01%)
Nov 20, 2014 8.384 8.769 8.384 8.616 193,760 +0.24(+2.82%)
Nov 19, 2014 8.435 8.440 8.292 8.380 188,743 -0.10(-1.20%)
Nov 18, 2014 8.625 8.976 8.412 8.482 116,975 -0.20(-2.29%)
Nov 17, 2014 8.760 8.982 8.579 8.681 177,153 -0.01(-0.11%)
Nov 14, 2014 8.283 8.737 8.283 8.690 135,947 +0.41(+4.92%)
Nov 13, 2014 8.561 8.561 8.269 8.283 168,278 -0.24(-2.83%)
Nov 12, 2014 8.547 8.639 8.482 8.523 148,307 -0.03(-0.32%)
Nov 11, 2014 8.718 8.783 8.547 8.551 140,897 -0.19(-2.17%)
Nov 10, 2014 9.112 9.158 8.713 8.741 196,381 -0.43(-4.65%)
Nov 07, 2014 8.523 9.172 8.389 9.167 266,974 +0.76(+9.10%)
Nov 06, 2014 8.533 8.569 8.384 8.403 96,459 -0.10(-1.14%)
Nov 05, 2014 8.454 8.570 8.333 8.500 137,967 +0.10(+1.21%)
Nov 04, 2014 8.491 8.520 8.199 8.398 225,841 -0.06(-0.66%)
Nov 03, 2014 8.593 8.611 8.435 8.454 132,035 -0.16(-1.88%)
Oct 31, 2014 8.658 8.684 8.477 8.616 117,250 +0.06(+0.76%)
Oct 30, 2014 8.584 8.653 8.417 8.551 127,860 -0.06(-0.75%)
Oct 29, 2014 8.880 8.917 8.551 8.616 186,260 -0.28(-3.18%)
Oct 28, 2014 9.098 9.098 8.811 8.899 155,142 -0.04(-0.47%)
Oct 27, 2014 9.038 9.051 9.051 8.940 305,023 -0.11(-1.22%)
Oct 24, 2014 8.661 9.073 8.661 9.051 220,955 +0.39(+4.50%)
Oct 23, 2014 8.900 8.900 8.639 8.661 179,544 -0.21(-2.35%)
Oct 22, 2014 9.087 9.290 8.768 8.869 151,977 -0.04(-0.45%)
Oct 21, 2014 8.648 8.936 8.519 8.909 189,833 +0.26(+2.97%)
Oct 20, 2014 8.639 8.843 8.520 8.652 104,403 -0.07(-0.76%)
Oct 17, 2014 8.683 8.918 8.639 8.719 207,815 +0.18(+2.13%)
Oct 16, 2014 8.426 8.537 8.426 8.537 138,635 +0.04(+0.47%)
Oct 15, 2014 8.187 8.502 8.116 8.497 226,661 +0.56(+7.09%)
Oct 14, 2014 8.382 8.395 7.890 7.935 172,859 -0.45(-5.34%)
Oct 13, 2014 8.391 8.462 8.329 8.382 83,249 +0.05(+0.64%)
Oct 10, 2014 8.267 8.484 8.267 8.329 154,910 +0.02(+0.27%)
Oct 09, 2014 8.644 8.688 8.294 8.307 194,974 -0.43(-4.87%)
Oct 08, 2014 9.082 9.188 8.546 8.732 205,910 -0.44(-4.78%)
Oct 07, 2014 9.379 9.379 9.126 9.171 139,798 -0.27(-2.91%)
Oct 06, 2014 9.392 9.459 9.246 9.445 162,415 +0.03(+0.28%)
Oct 03, 2014 9.273 9.423 9.091 9.419 185,099 +0.12(+1.24%)
Oct 02, 2014 9.082 9.304 8.979 9.304 106,175 +0.20(+2.19%)
Oct 01, 2014 8.537 9.104 8.457 9.104 233,225 +0.65(+7.65%)
Sep 30, 2014 8.794 8.900 8.435 8.457 148,009 -0.39(-4.45%)
Sep 29, 2014 8.932 9.024 8.834 8.852 68,277 -0.16(-1.82%)
Sep 26, 2014 8.905 9.073 8.750 9.016 131,128 +0.09(+0.99%)
Sep 25, 2014 9.047 9.087 8.883 8.927 87,707 -0.18(-1.95%)
Sep 24, 2014 9.149 9.166 8.971 9.104 92,133 -0.04(-0.48%)
Sep 23, 2014 9.002 9.177 8.868 9.149 124,086 +0.18(+1.98%)
Sep 22, 2014 9.468 9.468 8.909 8.971 210,818 -0.52(-5.51%)
Sep 19, 2014 9.485 9.587 9.437 9.494 98,286 -0.06(-0.60%)
Sep 18, 2014 9.565 9.716 9.459 9.552 98,992 -0.04(-0.46%)
Sep 17, 2014 9.596 9.605 9.459 9.596 112,100 +0.05(+0.51%)
Sep 16, 2014 9.193 9.547 9.153 9.547 368,438 +0.36(+3.96%)
Sep 15, 2014 8.861 9.184 8.807 9.184 433,344 +0.32(+3.65%)
Sep 12, 2014 9.078 9.078 8.802 8.861 273,434 -0.16(-1.82%)
Sep 11, 2014 8.971 9.082 8.893 9.025 107,856 -0.04(-0.49%)
Sep 10, 2014 8.741 9.082 8.701 9.069 171,570 +0.29(+3.33%)
Sep 09, 2014 8.422 8.794 8.285 8.776 213,623 +0.32(+3.77%)
Sep 08, 2014 8.462 8.546 8.418 8.457 84,034 -0.01(-0.16%)
Sep 05, 2014 8.462 8.500 8.462 8.471 36,672 +0.00(+0.00%)
Sep 04, 2014 8.675 8.675 8.445 8.471 80,980 -0.03(-0.36%)
Sep 03, 2014 8.524 8.568 8.502 8.502 75,710 -0.00(-0.03%)
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.