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
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2013 9.039 9.114 9.027 9.068 105,751 -0.05(-0.50%)
Sep 27, 2013 9.176 9.184 9.019 9.114 140,360 -0.05(-0.59%)
Sep 26, 2013 8.903 9.197 8.799 9.168 158,897 +0.32(+3.60%)
Sep 25, 2013 8.468 8.899 8.365 8.849 196,300 +0.43(+5.12%)
Sep 24, 2013 8.369 8.551 8.369 8.418 60,550 +0.05(+0.59%)
Sep 23, 2013 8.290 8.538 8.290 8.369 75,914 +0.05(+0.55%)
Sep 20, 2013 8.605 8.605 8.307 8.323 134,856 -0.27(-3.13%)
Sep 19, 2013 8.613 8.663 8.567 8.592 61,390 +0.04(+0.48%)
Sep 18, 2013 8.427 8.605 8.356 8.551 85,765 +0.17(+1.98%)
Sep 17, 2013 8.335 8.439 8.319 8.385 75,999 +0.05(+0.60%)
Sep 16, 2013 8.468 8.444 8.302 8.335 99,136 -0.09(-1.03%)
Sep 13, 2013 8.397 8.458 8.311 8.422 86,393 +0.05(+0.59%)
Sep 12, 2013 8.526 8.572 8.311 8.373 111,433 -0.17(-1.94%)
Sep 11, 2013 8.480 8.595 8.447 8.538 74,702 +0.10(+1.23%)
Sep 10, 2013 8.402 8.596 8.396 8.435 88,165 +0.07(+0.84%)
Sep 09, 2013 8.286 8.419 8.282 8.364 111,762 +0.11(+1.30%)
Sep 06, 2013 8.311 8.331 8.157 8.257 140,384 -0.05(-0.65%)
Sep 05, 2013 8.369 8.406 8.178 8.311 149,776 -0.15(-1.76%)
Sep 04, 2013 8.551 8.609 8.389 8.460 127,223 -0.14(-1.68%)
Sep 03, 2013 8.808 8.808 8.534 8.605 142,891 -0.08(-0.91%)
Aug 30, 2013 8.696 8.787 8.667 8.683 132,289 -0.03(-0.38%)
Aug 29, 2013 8.952 8.952 8.667 8.716 146,081 -0.17(-1.91%)
Aug 28, 2013 8.845 9.048 8.799 8.886 149,370 +0.03(+0.33%)
Aug 27, 2013 9.044 9.102 8.832 8.857 84,572 -0.24(-2.68%)
Aug 26, 2013 8.965 9.102 8.909 9.102 157,250 +0.25(+2.85%)
Aug 23, 2013 8.737 8.890 8.696 8.849 147,588 +0.10(+1.14%)
Aug 22, 2013 8.580 8.779 8.572 8.750 100,610 +0.23(+2.72%)
Aug 21, 2013 8.613 8.750 8.493 8.518 116,488 -0.11(-1.30%)
Aug 20, 2013 8.443 8.778 8.443 8.630 161,619 +0.21(+2.46%)
Aug 19, 2013 8.385 8.489 8.385 8.422 141,988 +0.04(+0.44%)
Aug 16, 2013 8.489 8.489 8.344 8.385 130,128 -0.05(-0.64%)
Aug 15, 2013 8.257 8.484 8.153 8.439 149,428 +0.20(+2.46%)
Aug 14, 2013 8.083 8.261 8.061 8.236 123,542 +0.19(+2.31%)
Aug 13, 2013 8.029 8.186 7.971 8.050 111,482 +0.01(+0.15%)
Aug 12, 2013 7.810 8.051 7.810 8.037 192,765 +0.23(+2.92%)
Aug 09, 2013 7.652 7.868 7.652 7.810 197,894 +0.17(+2.22%)
Aug 08, 2013 7.549 7.685 7.487 7.640 170,323 +0.14(+1.88%)
Aug 07, 2013 7.474 7.526 7.462 7.499 58,860 +0.00(+0.00%)
Aug 06, 2013 7.553 7.553 7.466 7.499 83,164 -0.03(-0.44%)
Aug 05, 2013 7.520 7.569 7.495 7.532 75,383 +0.05(+0.66%)
Aug 02, 2013 7.495 7.536 7.462 7.482 74,460 +0.01(+0.17%)
Aug 01, 2013 7.532 7.548 7.433 7.470 216,023 -0.02(-0.28%)
Jul 31, 2013 7.491 7.553 7.454 7.491 182,026 -0.02(-0.33%)
Jul 30, 2013 7.462 7.532 7.454 7.516 141,570 +0.05(+0.61%)
Jul 29, 2013 7.499 7.553 7.454 7.470 141,063 -0.03(-0.39%)
Jul 26, 2013 7.503 7.528 7.412 7.499 279,689 +0.11(+1.51%)
Jul 25, 2013 7.335 7.436 7.290 7.387 195,521 +0.05(+0.72%)
Jul 24, 2013 7.379 7.432 7.290 7.335 256,847 -0.03(-0.44%)
Jul 23, 2013 7.367 7.383 7.347 7.367 267,712 +0.01(+0.11%)
Jul 22, 2013 7.323 7.367 7.323 7.359 180,992 +0.05(+0.66%)
Jul 19, 2013 7.468 7.468 7.294 7.311 157,616 -0.13(-1.74%)
Jul 18, 2013 7.359 7.537 7.359 7.440 166,874 +0.06(+0.82%)
Jul 17, 2013 7.359 7.424 7.351 7.379 121,000 +0.03(+0.44%)
Jul 16, 2013 7.351 7.397 7.294 7.347 78,615 -0.02(-0.22%)
Jul 15, 2013 7.545 7.545 7.347 7.363 156,053 -0.15(-1.94%)
Jul 12, 2013 7.690 7.710 7.468 7.508 104,886 -0.13(-1.74%)
Jul 11, 2013 7.524 7.694 7.444 7.642 158,984 +0.23(+3.05%)
Jul 10, 2013 7.274 7.468 7.089 7.416 100,635 +0.19(+2.57%)
Jul 09, 2013 7.052 7.367 7.040 7.230 210,877 +0.19(+2.69%)
Jul 08, 2013 7.068 7.145 7.040 7.040 79,838 +0.03(+0.46%)
Jul 05, 2013 7.105 7.147 6.963 7.008 80,525 -0.09(-1.25%)
Jul 03, 2013 7.076 7.226 7.076 7.097 54,125 -0.01(-0.11%)
Jul 02, 2013 7.258 7.274 7.105 7.105 108,820 -0.11(-1.57%)
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.