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 (%)
Feb 28, 2014 9.476 9.759 9.445 9.681 74,878 +0.16(+1.69%)
Feb 27, 2014 9.515 9.524 9.376 9.520 61,272 +0.02(+0.23%)
Feb 26, 2014 9.546 9.581 9.393 9.498 74,874 -0.03(-0.32%)
Feb 25, 2014 9.585 9.594 9.485 9.528 80,993 -0.06(-0.59%)
Feb 24, 2014 9.694 9.807 9.581 9.585 122,324 -0.19(-1.96%)
Feb 21, 2014 9.637 9.855 9.380 9.777 177,217 +0.24(+2.51%)
Feb 20, 2014 9.502 9.663 9.385 9.537 84,656 +0.11(+1.20%)
Feb 19, 2014 9.376 9.489 9.302 9.424 80,199 +0.12(+1.26%)
Feb 18, 2014 9.515 9.581 9.306 9.306 81,231 -0.24(-2.51%)
Feb 14, 2014 9.154 9.546 9.546 9.546 137,945 +0.44(+4.88%)
Feb 13, 2014 9.053 9.145 9.053 9.101 35,815 +0.03(+0.29%)
Feb 12, 2014 9.149 9.149 8.927 9.075 89,579 -0.07(-0.81%)
Feb 11, 2014 8.870 9.257 8.866 9.149 100,932 +0.23(+2.54%)
Feb 10, 2014 9.014 9.193 8.879 8.923 122,620 -0.05(-0.58%)
Feb 07, 2014 8.862 9.010 8.836 8.975 63,007 +0.14(+1.58%)
Feb 06, 2014 8.626 8.888 8.626 8.836 78,925 +0.24(+2.74%)
Feb 05, 2014 8.731 8.792 8.557 8.600 84,293 -0.15(-1.69%)
Feb 04, 2014 8.583 8.818 8.539 8.748 100,461 +0.19(+2.24%)
Feb 03, 2014 8.714 8.818 8.500 8.557 193,316 -0.20(-2.24%)
Jan 31, 2014 8.857 8.940 8.722 8.753 115,114 -0.14(-1.52%)
Jan 30, 2014 9.027 9.062 8.827 8.888 200,783 -0.15(-1.69%)
Jan 29, 2014 9.228 9.385 9.040 9.040 91,367 -0.23(-2.49%)
Jan 28, 2014 9.223 9.485 9.158 9.271 202,713 -0.07(-0.75%)
Jan 27, 2014 9.409 9.534 9.171 9.341 140,347 +0.00(+0.05%)
Jan 24, 2014 9.761 9.761 9.243 9.337 252,208 -0.50(-5.09%)
Jan 23, 2014 10.03 10.14 9.825 9.837 100,005 -0.20(-1.99%)
Jan 22, 2014 9.791 10.06 9.727 10.04 97,133 +0.25(+2.60%)
Jan 21, 2014 9.630 9.799 9.630 9.782 299,850 +0.31(+3.32%)
Jan 17, 2014 9.366 9.468 9.468 9.468 51,602 +0.08(+0.81%)
Jan 16, 2014 9.337 9.523 9.299 9.392 79,880 +0.06(+0.59%)
Jan 15, 2014 9.171 9.345 9.167 9.337 43,697 +0.17(+1.80%)
Jan 14, 2014 9.256 9.286 9.146 9.171 96,016 -0.00(-0.05%)
Jan 13, 2014 9.294 9.294 9.141 9.175 64,512 -0.08(-0.89%)
Jan 10, 2014 9.222 9.311 9.141 9.258 88,669 +0.04(+0.39%)
Jan 09, 2014 9.218 9.243 9.129 9.222 79,501 +0.05(+0.51%)
Jan 08, 2014 9.209 9.252 9.171 9.175 64,350 -0.09(-1.01%)
Jan 07, 2014 9.124 9.286 8.997 9.269 57,953 +0.14(+1.58%)
Jan 06, 2014 9.286 9.332 8.912 9.124 197,707 -0.11(-1.19%)
Jan 03, 2014 9.277 9.366 9.129 9.235 87,698 -0.06(-0.64%)
Jan 02, 2014 9.464 9.570 9.282 9.294 99,923 -0.15(-1.62%)
Dec 31, 2013 9.299 9.447 9.447 9.447 132,894 +0.13(+1.41%)
Dec 30, 2013 9.532 9.532 9.197 9.315 284,567 -0.20(-2.05%)
Dec 27, 2013 9.447 9.566 9.379 9.511 84,824 +0.07(+0.72%)
Dec 26, 2013 9.439 9.587 9.337 9.443 91,004 +0.08(+0.86%)
Dec 24, 2013 9.252 9.396 9.248 9.362 71,789 +0.07(+0.78%)
Dec 23, 2013 9.371 9.380 9.277 9.290 128,849 -0.08(-0.82%)
Dec 20, 2013 9.379 9.421 9.277 9.366 107,864 +0.03(+0.36%)
Dec 19, 2013 9.205 9.371 9.197 9.332 84,423 +0.03(+0.37%)
Dec 18, 2013 9.422 9.443 9.197 9.299 179,610 -0.04(-0.41%)
Dec 17, 2013 9.405 9.455 9.311 9.337 94,492 -0.06(-0.59%)
Dec 16, 2013 9.579 9.579 9.315 9.392 89,470 -0.20(-2.04%)
Dec 13, 2013 9.451 9.757 9.451 9.587 116,094 +0.09(+0.94%)
Dec 12, 2013 9.379 9.498 9.332 9.498 88,997 +0.09(+0.99%)
Dec 11, 2013 9.324 9.459 9.294 9.405 99,539 -0.04(-0.45%)
Dec 10, 2013 9.201 9.451 9.018 9.447 163,133 +0.27(+2.96%)
Dec 09, 2013 9.218 9.218 9.057 9.175 48,907 -0.04(-0.46%)
Dec 06, 2013 9.358 9.360 9.158 9.218 61,202 -0.08(-0.91%)
Dec 05, 2013 9.078 9.311 9.036 9.303 104,419 +0.24(+2.67%)
Dec 04, 2013 9.082 9.243 8.912 9.061 126,007 -0.05(-0.56%)
Dec 03, 2013 9.205 9.434 9.006 9.112 118,146 -0.19(-2.01%)
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.