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

Mesabi Trust (NY: MSB )

17.77 +0.70 (+4.10%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 19, 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 29, 2015 6.959 7.050 6.900 6.900 28,130 -0.08(-1.19%)
May 28, 2015 6.871 7.023 6.856 6.983 37,728 +0.07(+0.99%)
May 27, 2015 6.890 6.944 6.846 6.915 90,323 -0.02(-0.28%)
May 26, 2015 7.164 7.266 6.925 6.934 54,552 -0.31(-4.31%)
May 22, 2015 7.198 7.247 7.247 7.247 58,156 +0.03(+0.47%)
May 21, 2015 7.193 7.242 7.081 7.213 66,947 +0.15(+2.07%)
May 20, 2015 6.978 7.076 6.873 7.066 65,084 +0.06(+0.84%)
May 19, 2015 7.135 7.160 6.964 7.008 73,285 -0.06(-0.90%)
May 18, 2015 7.237 7.295 7.071 7.071 117,603 -0.19(-2.56%)
May 15, 2015 7.423 7.447 7.227 7.257 54,919 -0.12(-1.59%)
May 14, 2015 7.305 7.486 7.266 7.374 49,435 +0.07(+0.94%)
May 13, 2015 7.222 7.369 7.142 7.305 74,276 +0.10(+1.42%)
May 12, 2015 7.257 7.284 7.154 7.203 44,600 -0.03(-0.41%)
May 11, 2015 7.452 7.452 7.169 7.232 80,068 -0.19(-2.57%)
May 08, 2015 7.218 7.569 7.105 7.423 87,341 +0.23(+3.26%)
May 07, 2015 7.164 7.335 7.110 7.188 103,381 -0.01(-0.14%)
May 06, 2015 7.364 7.428 7.139 7.198 144,814 -0.18(-2.38%)
May 05, 2015 7.476 7.511 7.335 7.374 29,725 +0.01(+0.20%)
May 04, 2015 7.569 7.667 7.335 7.359 80,172 -0.22(-2.90%)
May 01, 2015 7.437 7.716 7.315 7.579 141,325 +0.15(+2.04%)
Apr 30, 2015 7.247 7.506 7.130 7.428 114,536 +0.20(+2.77%)
Apr 29, 2015 7.301 7.408 7.164 7.227 89,205 -0.11(-1.46%)
Apr 28, 2015 7.447 7.535 7.335 7.335 69,182 -0.12(-1.57%)
Apr 27, 2015 7.457 7.525 7.384 7.452 42,583 -0.01(-0.13%)
Apr 24, 2015 7.384 7.530 7.359 7.462 94,379 +0.22(+3.03%)
Apr 23, 2015 7.511 7.559 7.232 7.242 168,798 -0.31(-4.08%)
Apr 22, 2015 7.398 7.569 7.218 7.550 87,816 +0.20(+2.72%)
Apr 21, 2015 7.598 7.647 7.345 7.349 118,959 -0.28(-3.65%)
Apr 20, 2015 7.486 7.667 7.457 7.628 162,832 +0.13(+1.76%)
Apr 17, 2015 7.564 7.760 7.396 7.496 112,029 -0.16(-2.10%)
Apr 16, 2015 6.929 7.750 6.822 7.657 210,972 +0.61(+8.59%)
Apr 15, 2015 6.939 7.125 6.661 7.052 204,435 -0.00(-0.07%)
Apr 14, 2015 7.423 7.618 7.032 7.056 155,137 -0.33(-4.49%)
Apr 13, 2015 7.691 7.691 7.115 7.389 326,571 -0.33(-4.24%)
Apr 10, 2015 7.227 7.760 7.096 7.716 264,138 +0.53(+7.34%)
Apr 09, 2015 7.179 7.237 6.837 7.188 165,052 +0.10(+1.45%)
Apr 08, 2015 6.788 7.110 6.661 7.086 135,474 +0.36(+5.30%)
Apr 07, 2015 6.856 7.032 6.593 6.729 170,866 +0.00(+0.07%)
Apr 06, 2015 7.008 7.325 6.563 6.724 462,784 +0.24(+3.69%)
Apr 02, 2015 5.982 6.485 6.485 6.485 390,920 +0.57(+9.66%)
Apr 01, 2015 6.480 6.514 5.572 5.914 981,850 -0.60(-9.15%)
Mar 31, 2015 7.179 7.179 6.475 6.510 582,305 -0.69(-9.63%)
Mar 30, 2015 7.403 7.447 7.161 7.203 256,209 -0.22(-3.02%)
Mar 27, 2015 7.799 7.921 7.428 7.428 249,543 -0.39(-4.94%)
Mar 26, 2015 7.935 8.008 7.813 7.813 115,009 -0.13(-1.60%)
Mar 25, 2015 7.935 8.165 7.935 7.940 82,908 -0.00(-0.06%)
Mar 24, 2015 7.999 8.033 7.901 7.945 117,659 -0.05(-0.67%)
Mar 23, 2015 7.901 8.043 7.901 7.999 72,503 +0.10(+1.24%)
Mar 20, 2015 8.053 8.087 7.901 7.901 102,140 -0.12(-1.46%)
Mar 19, 2015 8.072 8.155 7.970 8.018 107,473 -0.02(-0.30%)
Mar 18, 2015 8.058 8.080 7.960 8.043 128,622 -0.04(-0.54%)
Mar 17, 2015 8.092 8.121 8.058 8.087 85,568 -0.03(-0.42%)
Mar 16, 2015 8.253 8.253 8.068 8.121 90,669 -0.11(-1.36%)
Mar 13, 2015 8.360 8.370 8.106 8.233 165,982 -0.09(-1.11%)
Mar 12, 2015 8.448 8.482 8.307 8.326 104,000 -0.13(-1.56%)
Mar 11, 2015 8.473 8.506 8.353 8.458 144,824 -0.03(-0.35%)
Mar 10, 2015 8.468 8.487 8.355 8.487 187,232 +0.01(+0.17%)
Mar 09, 2015 8.453 8.546 8.424 8.473 75,030 +0.00(+0.00%)
Mar 06, 2015 8.492 8.512 8.346 8.473 196,115 -0.05(-0.57%)
Mar 05, 2015 8.531 8.536 8.426 8.521 55,953 +0.01(+0.11%)
Mar 04, 2015 8.487 8.512 8.468 8.512 48,626 +0.04(+0.46%)
Mar 03, 2015 8.512 8.590 8.463 8.473 88,549 +0.01(+0.12%)
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.