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

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 9.113 9.325 9.100 9.309 212,300 +0.17(+1.88%)
Mar 27, 2013 9.219 9.252 9.039 9.137 330,433 -0.13(-1.46%)
Mar 26, 2013 9.407 9.407 9.121 9.272 260,735 -0.06(-0.61%)
Mar 25, 2013 9.374 9.473 9.305 9.329 138,252 -0.05(-0.52%)
Mar 22, 2013 9.456 9.529 9.366 9.378 157,797 -0.07(-0.74%)
Mar 21, 2013 9.468 9.575 9.415 9.448 108,426 -0.10(-1.07%)
Mar 20, 2013 9.542 9.685 9.415 9.550 74,583 +0.03(+0.34%)
Mar 19, 2013 9.612 9.710 9.456 9.518 88,923 -0.09(-0.94%)
Mar 18, 2013 9.653 9.713 9.563 9.608 66,982 -0.09(-0.93%)
Mar 15, 2013 9.726 9.751 9.624 9.697 75,365 +0.01(+0.08%)
Mar 14, 2013 9.657 9.755 9.620 9.689 100,079 +0.02(+0.21%)
Mar 13, 2013 9.697 9.815 9.612 9.669 92,104 -0.04(-0.46%)
Mar 12, 2013 9.775 9.904 9.685 9.714 80,588 -0.03(-0.29%)
Mar 11, 2013 9.689 9.845 9.678 9.742 81,495 +0.02(+0.21%)
Mar 08, 2013 9.742 9.779 9.612 9.722 94,138 +0.00(+0.04%)
Mar 07, 2013 9.726 9.730 9.612 9.718 74,840 +0.02(+0.25%)
Mar 06, 2013 9.653 9.730 9.576 9.693 79,140 +0.04(+0.38%)
Mar 05, 2013 9.722 9.755 9.530 9.657 111,563 +0.03(+0.34%)
Mar 04, 2013 9.513 9.671 9.513 9.624 88,668 +0.11(+1.12%)
Mar 01, 2013 9.640 9.640 9.464 9.518 95,698 -0.19(-1.98%)
Feb 28, 2013 9.792 9.812 9.645 9.710 198,978 +0.05(+0.51%)
Feb 27, 2013 9.452 9.726 9.452 9.661 125,512 +0.21(+2.21%)
Feb 26, 2013 9.419 9.554 9.329 9.452 153,360 +0.07(+0.74%)
Feb 25, 2013 9.550 9.550 9.329 9.383 199,171 -0.13(-1.38%)
Feb 22, 2013 9.546 9.602 9.379 9.513 183,308 +0.06(+0.61%)
Feb 21, 2013 9.513 9.530 9.354 9.456 572,917 -0.14(-1.49%)
Feb 20, 2013 9.738 9.791 9.554 9.599 190,310 -0.07(-0.72%)
Feb 19, 2013 9.693 9.816 9.612 9.669 171,046 -0.02(-0.21%)
Feb 15, 2013 9.747 9.751 9.616 9.689 134,712 -0.07(-0.71%)
Feb 14, 2013 9.661 9.935 9.653 9.759 148,294 +0.07(+0.68%)
Feb 13, 2013 9.837 9.837 9.599 9.693 277,722 -0.19(-1.90%)
Feb 12, 2013 9.939 9.939 9.841 9.882 109,358 -0.03(-0.33%)
Feb 11, 2013 9.922 9.947 9.873 9.914 103,282 -0.05(-0.49%)
Feb 08, 2013 10.14 10.14 9.935 9.963 120,015 -0.19(-1.85%)
Feb 07, 2013 10.13 10.16 10.02 10.15 114,790 +0.01(+0.08%)
Feb 06, 2013 9.931 10.14 9.862 10.14 133,526 +0.17(+1.68%)
Feb 04, 2013 10.10 10.17 9.922 9.976 173,291 -0.18(-1.73%)
Feb 01, 2013 10.12 10.17 10.05 10.15 114,482 +0.06(+0.61%)
Jan 31, 2013 9.882 10.12 9.857 10.09 155,934 +0.19(+1.90%)
Jan 30, 2013 10.01 10.06 9.831 9.902 162,633 -0.13(-1.26%)
Jan 29, 2013 9.841 10.12 9.841 10.03 187,694 +0.15(+1.53%)
Jan 28, 2013 10.16 10.18 9.816 9.877 368,242 -0.26(-2.54%)
Jan 25, 2013 10.18 10.19 10.04 10.14 338,364 +0.04(+0.40%)
Jan 24, 2013 10.11 10.20 10.05 10.10 232,827 +0.01(+0.12%)
Jan 23, 2013 10.22 10.28 10.07 10.08 331,350 -0.12(-1.22%)
Jan 22, 2013 10.10 10.25 10.03 10.21 315,109 +0.14(+1.43%)
Jan 18, 2013 9.931 10.12 9.866 10.06 252,958 +0.22(+2.24%)
Jan 17, 2013 9.686 9.947 9.594 9.842 445,626 +0.25(+2.59%)
Jan 16, 2013 10.24 10.35 9.393 9.594 1,056,162 -0.79(-7.61%)
Jan 15, 2013 10.55 10.56 10.31 10.38 446,930 -0.23(-2.19%)
Jan 14, 2013 10.94 11.14 10.43 10.62 373,963 -0.27(-2.51%)
Jan 11, 2013 11.13 11.13 10.64 10.89 376,232 -0.28(-2.51%)
Jan 10, 2013 11.11 11.22 10.93 11.17 206,413 +0.21(+1.94%)
Jan 09, 2013 10.94 11.10 10.87 10.96 183,627 +0.01(+0.07%)
Jan 08, 2013 11.02 11.23 10.74 10.95 219,036 -0.08(-0.76%)
Jan 07, 2013 10.88 11.21 10.86 11.03 275,468 +0.16(+1.48%)
Jan 04, 2013 10.62 10.88 10.54 10.87 297,079 +0.32(+3.04%)
Jan 03, 2013 10.61 10.80 10.46 10.55 218,628 -0.07(-0.68%)
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.