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 31, 2017 7.713 8.003 7.602 7.924 46,445 +0.21(+2.74%)
Mar 30, 2017 7.634 7.792 7.634 7.713 29,756 +0.04(+0.58%)
Mar 29, 2017 7.607 7.713 7.596 7.669 28,460 +0.01(+0.11%)
Mar 28, 2017 7.528 7.665 7.528 7.660 39,335 +0.08(+1.05%)
Mar 27, 2017 7.713 7.713 7.422 7.581 71,933 -0.24(-3.04%)
Mar 24, 2017 7.871 8.003 7.792 7.819 29,440 -0.05(-0.67%)
Mar 23, 2017 7.634 8.014 7.606 7.871 52,752 +0.21(+2.76%)
Mar 22, 2017 7.739 7.935 7.554 7.660 42,927 -0.13(-1.69%)
Mar 21, 2017 8.056 8.188 7.554 7.792 113,390 -0.29(-3.59%)
Mar 20, 2017 7.977 8.083 7.951 8.083 45,595 +0.00(+0.00%)
Mar 17, 2017 8.188 8.320 7.910 8.083 73,966 -0.13(-1.61%)
Mar 16, 2017 7.898 8.241 7.898 8.215 89,662 +0.24(+2.98%)
Mar 15, 2017 7.502 8.003 7.158 7.977 89,278 +0.48(+6.34%)
Mar 14, 2017 7.686 7.713 7.264 7.502 188,135 -0.21(-2.74%)
Mar 13, 2017 7.581 7.953 7.581 7.713 67,890 +0.08(+1.04%)
Mar 10, 2017 7.871 7.871 7.581 7.634 70,455 -0.21(-2.69%)
Mar 09, 2017 7.858 8.003 7.792 7.845 109,824 -0.13(-1.66%)
Mar 08, 2017 7.951 8.056 7.792 7.977 87,673 +0.03(+0.33%)
Mar 07, 2017 7.739 8.019 7.698 7.951 63,814 +0.16(+2.03%)
Mar 06, 2017 7.792 7.845 7.686 7.792 56,276 -0.21(-2.64%)
Mar 03, 2017 7.871 8.042 7.792 8.003 88,040 +0.03(+0.33%)
Mar 02, 2017 8.136 8.136 7.739 7.977 91,233 -0.21(-2.58%)
Mar 01, 2017 8.188 8.452 8.188 8.188 85,604 +0.05(+0.65%)
Feb 28, 2017 8.109 8.268 8.054 8.136 69,353 -0.08(-0.96%)
Feb 27, 2017 8.030 8.452 8.030 8.215 67,632 +0.13(+1.63%)
Feb 24, 2017 8.162 8.347 8.030 8.083 73,144 -0.05(-0.65%)
Feb 23, 2017 8.347 8.452 8.030 8.136 94,854 -0.21(-2.53%)
Feb 22, 2017 8.558 8.637 8.320 8.347 73,347 -0.18(-2.17%)
Feb 21, 2017 8.479 8.791 8.188 8.532 121,638 +0.26(+3.19%)
Feb 17, 2017 8.268 8.268 8.268 0 +0.05(+0.64%)
Feb 16, 2017 8.241 8.352 8.038 8.215 89,058 -0.13(-1.58%)
Feb 15, 2017 8.664 8.664 8.347 8.347 99,278 -0.32(-3.66%)
Feb 14, 2017 8.611 8.796 8.320 8.664 181,471 +0.05(+0.61%)
Feb 13, 2017 8.664 8.849 8.479 8.611 132,745 +0.03(+0.31%)
Feb 10, 2017 8.849 8.981 8.532 8.585 137,381 -0.29(-3.27%)
Feb 09, 2017 8.452 8.981 8.452 8.875 155,586 +0.42(+5.00%)
Feb 08, 2017 8.532 8.664 8.215 8.452 74,490 -0.16(-1.84%)
Feb 07, 2017 8.849 9.201 8.452 8.611 79,035 -0.21(-2.40%)
Feb 06, 2017 8.426 9.014 8.373 8.822 171,816 +0.40(+4.70%)
Feb 03, 2017 8.241 8.721 7.924 8.426 210,040 +0.11(+1.27%)
Feb 02, 2017 8.822 8.981 8.003 8.320 186,314 -0.55(-6.25%)
Feb 01, 2017 7.422 8.928 7.422 8.875 650,259 +1.64(+22.63%)
Jan 31, 2017 6.947 7.264 6.719 7.237 79,554 +0.24(+3.40%)
Jan 30, 2017 7.264 7.264 6.947 7.000 76,192 -0.34(-4.68%)
Jan 27, 2017 7.343 7.422 7.237 7.343 47,243 -0.08(-1.07%)
Jan 26, 2017 7.581 7.634 7.370 7.422 88,237 -0.03(-0.43%)
Jan 25, 2017 6.852 7.506 6.669 7.454 324,601 +0.60(+8.78%)
Jan 24, 2017 6.539 6.905 6.512 6.852 215,895 +0.37(+5.65%)
Jan 23, 2017 6.382 6.539 6.278 6.486 60,081 +0.10(+1.64%)
Jan 20, 2017 6.565 6.565 5.885 6.382 148,729 -0.03(-0.41%)
Jan 19, 2017 6.539 6.669 6.356 6.408 60,337 -0.10(-1.61%)
Jan 18, 2017 6.408 6.539 6.251 6.512 63,317 +0.13(+2.05%)
Jan 17, 2017 6.434 6.539 6.369 6.382 70,009 -0.08(-1.21%)
Jan 13, 2017 6.460 6.460 6.460 0 -0.10(-1.59%)
Jan 12, 2017 6.539 6.826 6.382 6.565 173,033 +0.03(+0.40%)
Jan 11, 2017 5.885 6.539 5.854 6.539 212,753 +0.65(+11.11%)
Jan 10, 2017 5.754 5.911 5.728 5.885 88,214 +0.18(+3.21%)
Jan 09, 2017 5.859 5.859 5.702 5.702 64,954 -0.21(-3.54%)
Jan 06, 2017 5.780 5.911 5.754 5.911 26,133 +0.10(+1.80%)
Jan 05, 2017 5.911 5.911 5.754 5.806 44,026 -0.13(-2.20%)
Jan 04, 2017 5.676 5.954 5.676 5.937 59,322 +0.26(+4.61%)
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.