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

Mesabi Trust (NY: MSB )

16.68 -0.05 (-0.30%)
Official Closing 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 (%)
Mar 31, 2015 7.058 7.058 6.367 6.400 592,227 -0.68(-9.63%)
Mar 30, 2015 7.279 7.322 7.042 7.082 260,574 -0.22(-3.02%)
Mar 27, 2015 7.668 7.788 7.303 7.303 253,795 -0.38(-4.94%)
Mar 26, 2015 7.803 7.874 7.682 7.682 116,968 -0.12(-1.60%)
Mar 25, 2015 7.803 8.028 7.803 7.807 84,320 -0.00(-0.06%)
Mar 24, 2015 7.865 7.899 7.769 7.812 119,663 -0.05(-0.67%)
Mar 23, 2015 7.769 7.908 7.769 7.865 73,738 +0.10(+1.24%)
Mar 20, 2015 7.918 7.951 7.769 7.769 103,881 -0.12(-1.46%)
Mar 19, 2015 7.937 8.019 7.836 7.884 109,304 -0.02(-0.30%)
Mar 18, 2015 7.923 7.944 7.827 7.908 130,814 -0.04(-0.54%)
Mar 17, 2015 7.956 7.985 7.923 7.951 87,026 -0.03(-0.42%)
Mar 16, 2015 8.115 8.115 7.933 7.985 92,214 -0.11(-1.36%)
Mar 13, 2015 8.220 8.230 7.971 8.095 168,810 -0.09(-1.11%)
Mar 12, 2015 8.307 8.340 8.167 8.187 105,772 -0.13(-1.56%)
Mar 11, 2015 8.331 8.363 8.213 8.316 147,292 -0.03(-0.35%)
Mar 10, 2015 8.326 8.345 8.215 8.345 190,422 +0.01(+0.17%)
Mar 09, 2015 8.311 8.403 8.283 8.331 76,308 +0.00(+0.00%)
Mar 06, 2015 8.350 8.369 8.206 8.331 199,457 -0.05(-0.57%)
Mar 05, 2015 8.388 8.393 8.285 8.379 56,906 +0.01(+0.11%)
Mar 04, 2015 8.345 8.369 8.326 8.369 49,455 +0.04(+0.46%)
Mar 03, 2015 8.369 8.446 8.321 8.331 90,058 +0.01(+0.12%)
Mar 02, 2015 8.359 8.489 8.302 8.321 122,918 -0.05(-0.57%)
Feb 27, 2015 8.350 8.504 8.263 8.369 144,403 +0.04(+0.52%)
Feb 26, 2015 8.393 8.393 8.290 8.326 165,388 -0.04(-0.52%)
Feb 25, 2015 8.427 8.427 8.307 8.369 34,963 -0.05(-0.57%)
Feb 24, 2015 8.331 8.422 8.331 8.417 36,394 +0.07(+0.81%)
Feb 23, 2015 8.393 8.513 8.311 8.350 175,791 -0.04(-0.51%)
Feb 20, 2015 8.518 8.547 8.379 8.393 82,996 -0.09(-1.08%)
Feb 19, 2015 8.355 8.532 8.319 8.484 79,093 +0.12(+1.38%)
Feb 18, 2015 8.566 8.566 8.350 8.369 55,650 -0.22(-2.57%)
Feb 17, 2015 8.379 8.633 8.340 8.590 109,800 +0.16(+1.94%)
Feb 13, 2015 8.355 8.427 8.427 8.427 76,017 +0.09(+1.04%)
Feb 12, 2015 8.427 8.460 8.287 8.340 41,109 +0.00(+0.06%)
Feb 11, 2015 8.364 8.403 8.302 8.335 35,628 -0.12(-1.42%)
Feb 10, 2015 8.422 8.475 8.239 8.456 89,960 +0.05(+0.63%)
Feb 09, 2015 8.263 8.441 8.172 8.403 104,202 +0.17(+2.10%)
Feb 06, 2015 8.311 8.311 8.163 8.230 78,464 +0.00(+0.00%)
Feb 05, 2015 8.167 8.316 8.163 8.230 84,348 +0.03(+0.41%)
Feb 04, 2015 8.268 8.268 8.167 8.196 76,979 -0.10(-1.16%)
Feb 03, 2015 8.052 8.292 8.047 8.292 136,433 +0.38(+4.86%)
Feb 02, 2015 8.196 8.270 7.875 7.908 239,027 -0.29(-3.57%)
Jan 30, 2015 8.331 8.499 8.187 8.201 123,229 -0.13(-1.56%)
Jan 29, 2015 8.302 8.421 8.167 8.331 74,378 +0.07(+0.81%)
Jan 28, 2015 8.412 8.446 8.163 8.263 141,323 -0.15(-1.77%)
Jan 27, 2015 8.292 8.426 8.232 8.412 236,704 +0.02(+0.22%)
Jan 26, 2015 8.199 8.440 8.107 8.394 129,872 +0.15(+1.85%)
Jan 23, 2015 8.366 8.468 8.107 8.241 137,341 -0.12(-1.39%)
Jan 22, 2015 8.547 8.611 8.357 8.357 190,243 -0.20(-2.38%)
Jan 21, 2015 8.435 8.607 8.389 8.561 154,458 +0.14(+1.65%)
Jan 20, 2015 8.283 8.426 8.182 8.422 153,389 +0.18(+2.13%)
Jan 16, 2015 8.060 8.310 7.972 8.246 124,527 +0.21(+2.65%)
Jan 15, 2015 8.195 8.195 7.949 8.032 89,730 -0.08(-1.03%)
Jan 14, 2015 7.977 8.185 7.875 8.116 70,873 +0.07(+0.86%)
Jan 13, 2015 8.241 8.324 7.926 8.046 211,811 -0.20(-2.42%)
Jan 12, 2015 8.334 8.334 8.148 8.246 65,414 +0.01(+0.17%)
Jan 09, 2015 8.153 8.310 7.967 8.232 69,895 +0.11(+1.37%)
Jan 08, 2015 8.190 8.320 8.080 8.120 97,160 +0.10(+1.21%)
Jan 07, 2015 7.926 8.060 7.805 8.023 59,162 +0.13(+1.70%)
Jan 06, 2015 8.218 8.218 7.819 7.889 74,545 -0.23(-2.85%)
Jan 05, 2015 8.042 8.199 7.988 8.120 72,715 +0.04(+0.46%)
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.