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

Mesabi Trust (NY: MSB )

16.96 +0.30 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2017 7.973 8.129 7.919 7.999 70,535 -0.08(-0.96%)
Feb 27, 2017 7.895 8.311 7.895 8.077 68,785 +0.13(+1.63%)
Feb 24, 2017 8.025 8.207 7.895 7.947 74,391 -0.05(-0.65%)
Feb 23, 2017 8.207 8.311 7.895 7.999 96,471 -0.21(-2.53%)
Feb 22, 2017 8.415 8.493 8.181 8.207 74,597 -0.18(-2.17%)
Feb 21, 2017 8.337 8.643 8.051 8.389 123,710 +0.26(+3.19%)
Feb 17, 2017 8.129 8.129 8.129 0 +0.05(+0.64%)
Feb 16, 2017 8.103 8.212 7.904 8.077 90,576 -0.13(-1.58%)
Feb 15, 2017 8.519 8.519 8.207 8.207 100,970 -0.31(-3.66%)
Feb 14, 2017 8.467 8.649 8.181 8.519 184,563 +0.05(+0.61%)
Feb 13, 2017 8.519 8.700 8.337 8.467 135,007 +0.03(+0.31%)
Feb 10, 2017 8.700 8.830 8.389 8.441 139,722 -0.29(-3.27%)
Feb 09, 2017 8.311 8.830 8.311 8.726 158,237 +0.42(+5.00%)
Feb 08, 2017 8.389 8.519 8.077 8.311 75,760 -0.16(-1.84%)
Feb 07, 2017 8.700 9.047 8.311 8.467 80,382 -0.21(-2.40%)
Feb 06, 2017 8.285 8.863 8.233 8.674 174,743 +0.39(+4.70%)
Feb 03, 2017 8.103 8.574 7.791 8.285 213,618 +0.10(+1.27%)
Feb 02, 2017 8.674 8.830 7.869 8.181 189,488 -0.55(-6.25%)
Feb 01, 2017 7.298 8.778 7.298 8.726 661,338 +1.61(+22.63%)
Jan 31, 2017 6.830 7.142 6.607 7.116 80,909 +0.23(+3.40%)
Jan 30, 2017 7.142 7.142 6.830 6.882 77,490 -0.34(-4.68%)
Jan 27, 2017 7.220 7.298 7.116 7.220 48,048 -0.08(-1.07%)
Jan 26, 2017 7.454 7.506 7.246 7.298 89,740 -0.03(-0.43%)
Jan 25, 2017 6.738 7.381 6.558 7.329 330,132 +0.59(+8.78%)
Jan 24, 2017 6.429 6.789 6.403 6.738 219,574 +0.36(+5.65%)
Jan 23, 2017 6.275 6.429 6.173 6.378 61,105 +0.10(+1.64%)
Jan 20, 2017 6.455 6.455 5.786 6.275 151,263 -0.03(-0.41%)
Jan 19, 2017 6.429 6.558 6.249 6.301 61,365 -0.10(-1.61%)
Jan 18, 2017 6.301 6.429 6.146 6.403 64,396 +0.13(+2.05%)
Jan 17, 2017 6.326 6.429 6.262 6.275 71,201 -0.08(-1.21%)
Jan 13, 2017 6.352 6.352 6.352 0 -0.10(-1.59%)
Jan 12, 2017 6.429 6.712 6.275 6.455 175,981 +0.03(+0.40%)
Jan 11, 2017 5.786 6.429 5.756 6.429 216,378 +0.64(+11.11%)
Jan 10, 2017 5.658 5.812 5.632 5.786 89,717 +0.18(+3.21%)
Jan 09, 2017 5.760 5.760 5.606 5.606 66,061 -0.21(-3.54%)
Jan 06, 2017 5.683 5.812 5.658 5.812 26,578 +0.10(+1.80%)
Jan 05, 2017 5.812 5.812 5.658 5.709 44,777 -0.13(-2.20%)
Jan 04, 2017 5.580 5.855 5.580 5.838 60,333 +0.26(+4.61%)
Jan 03, 2017 5.555 5.589 5.529 5.580 26,720 +0.08(+1.40%)
Dec 30, 2016 5.503 5.503 5.503 0 -0.08(-1.38%)
Dec 29, 2016 5.658 5.658 5.529 5.580 30,297 -0.08(-1.36%)
Dec 28, 2016 5.632 5.692 5.580 5.658 49,521 +0.03(+0.46%)
Dec 27, 2016 5.658 5.709 5.580 5.632 77,724 -0.08(-1.35%)
Dec 23, 2016 5.709 5.709 5.709 0 +0.13(+2.30%)
Dec 22, 2016 5.632 5.658 5.452 5.580 68,353 -0.05(-0.91%)
Dec 21, 2016 5.760 5.760 5.580 5.632 80,586 -0.14(-2.36%)
Dec 20, 2016 5.786 5.812 5.658 5.768 74,293 +0.01(+0.13%)
Dec 19, 2016 5.786 5.786 5.760 5.760 40,573 +0.00(+0.00%)
Dec 16, 2016 5.838 5.863 5.735 5.760 69,210 -0.03(-0.44%)
Dec 15, 2016 5.786 5.812 5.735 5.786 52,847 -0.03(-0.44%)
Dec 14, 2016 5.760 5.889 5.760 5.812 48,790 +0.05(+0.89%)
Dec 13, 2016 5.786 5.838 5.760 5.760 138,079 -0.03(-0.44%)
Dec 12, 2016 5.786 5.812 5.760 5.786 94,535 +0.00(+0.00%)
Dec 09, 2016 5.735 5.838 5.683 5.786 183,436 +0.08(+1.35%)
Dec 08, 2016 5.606 5.760 5.606 5.709 148,963 +0.10(+1.83%)
Dec 07, 2016 5.632 5.705 5.606 5.606 62,919 -0.10(-1.80%)
Dec 06, 2016 5.606 5.709 5.606 5.709 64,581 +0.10(+1.83%)
Dec 05, 2016 5.606 5.728 5.606 5.606 80,398 +0.00(+0.00%)
Dec 02, 2016 5.658 5.680 5.606 5.606 34,903 -0.05(-0.91%)
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.