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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2017 12.62 12.85 12.57 12.57 154,376 -0.22(-1.75%)
Oct 30, 2017 12.96 13.01 12.62 12.79 144,651 -0.22(-1.72%)
Oct 27, 2017 12.79 13.38 12.60 13.01 316,635 +0.19(+1.48%)
Oct 26, 2017 12.82 13.18 12.69 12.82 299,389 +0.05(+0.43%)
Oct 25, 2017 12.80 12.85 12.63 12.77 134,205 -0.03(-0.21%)
Oct 24, 2017 12.42 12.88 12.28 12.80 179,644 +0.43(+3.52%)
Oct 23, 2017 12.66 12.80 12.34 12.36 221,817 -0.35(-2.78%)
Oct 20, 2017 13.15 13.15 12.47 12.72 197,831 -0.33(-2.50%)
Oct 19, 2017 12.47 13.04 12.31 13.04 146,375 +0.54(+4.35%)
Oct 18, 2017 12.55 12.59 12.28 12.50 145,606 -0.08(-0.65%)
Oct 17, 2017 12.44 12.61 12.13 12.58 178,171 +0.19(+1.54%)
Oct 16, 2017 13.29 13.29 12.34 12.39 354,065 -0.46(-3.59%)
Oct 13, 2017 12.96 13.29 12.80 12.85 223,775 -0.05(-0.42%)
Oct 12, 2017 12.42 12.93 12.28 12.91 135,587 +0.49(+3.94%)
Oct 11, 2017 12.04 12.44 11.98 12.42 75,734 +0.35(+2.93%)
Oct 10, 2017 12.14 12.31 11.86 12.06 177,056 +0.14(+1.14%)
Oct 09, 2017 12.36 12.41 11.90 11.93 137,639 -0.52(-4.15%)
Oct 06, 2017 12.61 12.62 12.24 12.44 138,366 -0.22(-1.72%)
Oct 05, 2017 12.69 12.72 12.42 12.66 93,732 -0.03(-0.21%)
Oct 04, 2017 13.26 13.26 12.42 12.69 198,221 -0.54(-4.11%)
Oct 03, 2017 12.91 13.48 12.47 13.23 252,069 +0.33(+2.53%)
Oct 02, 2017 12.42 12.96 12.17 12.91 146,025 +0.41(+3.26%)
Sep 29, 2017 12.23 12.50 12.15 12.50 111,298 +0.27(+2.22%)
Sep 28, 2017 12.06 12.34 11.82 12.23 206,421 +0.24(+2.04%)
Sep 27, 2017 11.87 12.09 11.22 11.98 314,131 -0.08(-0.68%)
Sep 26, 2017 12.04 12.31 10.98 12.06 435,050 -0.14(-1.11%)
Sep 25, 2017 12.50 13.01 12.04 12.20 636,426 -0.54(-4.26%)
Sep 22, 2017 11.25 13.04 11.17 12.74 1,137,839 +1.39(+12.20%)
Sep 21, 2017 10.65 11.68 10.51 11.36 993,594 +1.39(+13.90%)
Sep 20, 2017 9.509 10.13 9.205 9.971 280,872 +0.54(+5.76%)
Sep 19, 2017 9.509 9.672 9.319 9.428 117,350 +0.11(+1.17%)
Sep 18, 2017 9.156 9.509 9.156 9.319 144,211 +0.19(+2.08%)
Sep 15, 2017 9.075 9.156 8.957 9.129 72,519 +0.11(+1.20%)
Sep 14, 2017 8.993 9.075 8.925 9.020 32,096 +0.03(+0.30%)
Sep 13, 2017 8.993 9.075 8.776 8.993 56,835 +0.04(+0.46%)
Sep 12, 2017 9.075 9.075 8.871 8.952 66,549 -0.11(-1.20%)
Sep 11, 2017 8.885 9.102 8.776 9.061 159,342 +0.29(+3.25%)
Sep 08, 2017 8.559 8.776 8.477 8.776 87,039 +0.30(+3.53%)
Sep 07, 2017 8.504 8.621 8.357 8.477 126,003 -0.03(-0.32%)
Sep 06, 2017 8.423 8.640 8.368 8.504 74,124 +0.05(+0.64%)
Sep 05, 2017 8.504 8.531 8.151 8.450 119,603 -0.03(-0.32%)
Sep 01, 2017 8.450 8.613 8.450 8.477 87,078 +0.03(+0.32%)
Aug 31, 2017 8.287 8.450 8.287 8.450 50,042 +0.19(+2.30%)
Aug 30, 2017 8.287 8.287 8.205 8.260 28,196 -0.05(-0.65%)
Aug 29, 2017 8.178 8.365 8.097 8.314 76,411 +0.11(+1.32%)
Aug 28, 2017 8.368 8.438 8.151 8.205 112,950 -0.16(-1.95%)
Aug 25, 2017 8.314 8.504 8.191 8.368 92,383 +0.08(+0.98%)
Aug 24, 2017 8.151 8.395 8.151 8.287 82,103 +0.14(+1.67%)
Aug 23, 2017 8.124 8.181 8.124 8.151 33,907 +0.00(+0.00%)
Aug 22, 2017 8.151 8.287 8.111 8.151 99,295 +0.03(+0.33%)
Aug 21, 2017 8.232 8.260 8.042 8.124 32,889 -0.05(-0.66%)
Aug 18, 2017 8.097 8.260 8.069 8.178 51,338 +0.05(+0.67%)
Aug 17, 2017 8.151 8.151 8.097 8.124 30,452 -0.08(-0.99%)
Aug 16, 2017 8.069 8.260 8.042 8.205 69,580 +0.16(+2.03%)
Aug 15, 2017 8.097 8.097 8.000 8.042 30,633 -0.03(-0.34%)
Aug 14, 2017 8.151 8.192 8.042 8.069 81,689 -0.05(-0.67%)
Aug 11, 2017 8.042 8.260 7.974 8.124 97,862 -0.08(-0.99%)
Aug 10, 2017 8.178 8.274 7.988 8.205 51,433 +0.03(+0.33%)
Aug 09, 2017 8.124 8.232 7.961 8.178 114,938 +0.00(+0.00%)
Aug 08, 2017 8.287 8.287 8.042 8.178 71,930 -0.08(-0.99%)
Aug 07, 2017 8.151 8.477 8.015 8.260 160,267 +0.14(+1.67%)
Aug 04, 2017 7.988 8.124 7.879 8.124 33,021 +0.22(+2.75%)
Aug 03, 2017 7.934 8.042 7.553 7.906 137,612 +0.03(+0.34%)
Aug 02, 2017 7.771 8.049 7.771 7.879 103,811 +0.08(+1.05%)
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.