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

Mesabi Trust (NY: MSB )

16.54 -0.14 (-0.83%)
Streaming Delayed Price Updated: 1:00 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 (%)
Mar 31, 2016 2.943 3.007 2.880 2.924 128,888 -0.02(-0.75%)
Mar 30, 2016 2.963 3.016 2.929 2.946 124,026 +0.00(+0.08%)
Mar 29, 2016 2.870 2.973 2.846 2.943 74,179 +0.02(+0.84%)
Mar 28, 2016 3.051 3.051 2.904 2.919 88,037 -0.11(-3.55%)
Mar 24, 2016 2.831 3.026 3.026 3.026 109,404 +0.19(+6.53%)
Mar 23, 2016 3.012 3.075 2.836 2.841 145,368 -0.19(-6.13%)
Mar 22, 2016 2.831 3.046 2.831 3.026 140,494 +0.20(+7.08%)
Mar 21, 2016 3.070 3.109 2.763 2.826 219,593 -0.32(-10.09%)
Mar 18, 2016 3.197 3.246 3.085 3.143 311,687 -0.04(-1.38%)
Mar 17, 2016 3.080 3.291 3.031 3.187 257,333 +0.12(+3.98%)
Mar 16, 2016 3.187 3.187 2.942 3.065 182,272 -0.12(-3.83%)
Mar 15, 2016 3.417 3.417 3.119 3.187 347,332 -0.20(-5.91%)
Mar 14, 2016 2.748 3.783 2.748 3.387 505,048 +0.62(+22.40%)
Mar 11, 2016 2.929 2.992 2.689 2.768 214,614 -0.16(-5.34%)
Mar 10, 2016 2.909 2.958 2.819 2.924 144,428 +0.06(+2.04%)
Mar 09, 2016 3.397 3.397 2.846 2.865 162,381 -0.40(-12.26%)
Mar 08, 2016 3.685 3.705 3.178 3.265 352,349 -0.46(-12.32%)
Mar 07, 2016 3.529 4.021 3.479 3.724 262,594 +0.36(+10.74%)
Mar 04, 2016 3.236 3.661 3.236 3.363 442,907 +0.08(+2.53%)
Mar 03, 2016 3.212 3.446 3.055 3.280 839,589 +0.06(+1.97%)
Mar 02, 2016 2.538 3.314 2.509 3.217 568,888 +0.75(+30.50%)
Mar 01, 2016 2.270 2.475 2.099 2.465 359,829 +0.22(+10.02%)
Feb 29, 2016 2.123 2.343 2.123 2.240 263,086 +0.12(+5.52%)
Feb 26, 2016 2.001 2.128 2.001 2.123 107,732 +0.13(+6.36%)
Feb 25, 2016 2.055 2.065 1.957 1.996 64,015 -0.04(-1.92%)
Feb 24, 2016 2.118 2.118 1.972 2.035 101,797 -0.07(-3.47%)
Feb 23, 2016 2.187 2.196 2.079 2.109 53,983 -0.08(-3.57%)
Feb 22, 2016 2.030 2.206 2.030 2.187 143,665 +0.16(+7.95%)
Feb 19, 2016 2.094 2.094 1.991 2.026 49,166 -0.05(-2.35%)
Feb 18, 2016 2.153 2.157 2.055 2.074 42,825 -0.11(-4.92%)
Feb 17, 2016 2.201 2.287 2.084 2.182 161,348 +0.01(+0.45%)
Feb 16, 2016 2.255 2.318 2.123 2.172 102,919 -0.01(-0.45%)
Feb 12, 2016 2.172 2.182 2.182 2.182 79,902 +0.04(+1.82%)
Feb 11, 2016 2.148 2.162 2.036 2.143 83,813 +0.02(+0.92%)
Feb 10, 2016 2.079 2.153 2.054 2.123 56,683 +0.01(+0.69%)
Feb 09, 2016 2.123 2.157 2.063 2.109 60,977 +0.01(+0.70%)
Feb 08, 2016 2.050 2.284 2.037 2.094 67,127 -0.00(-0.23%)
Feb 05, 2016 2.294 2.294 2.074 2.099 81,735 -0.20(-8.51%)
Feb 04, 2016 2.016 2.318 2.016 2.294 145,647 +0.21(+10.33%)
Feb 03, 2016 1.982 2.084 1.869 2.079 73,038 +0.13(+6.50%)
Feb 02, 2016 2.099 2.109 1.928 1.952 111,582 -0.19(-8.68%)
Feb 01, 2016 2.094 2.148 2.059 2.138 87,898 -0.01(-0.45%)
Jan 29, 2016 2.011 2.185 2.011 2.148 177,109 +0.17(+8.37%)
Jan 28, 2016 1.957 1.996 1.913 1.982 225,391 +0.02(+1.25%)
Jan 27, 2016 1.943 1.996 1.913 1.957 70,977 -0.00(-0.25%)
Jan 26, 2016 1.822 2.015 1.808 1.962 78,645 +0.15(+8.53%)
Jan 25, 2016 1.798 1.877 1.784 1.808 128,618 +0.00(+0.00%)
Jan 22, 2016 1.880 1.931 1.731 1.808 136,796 -0.07(-3.60%)
Jan 21, 2016 1.528 1.919 1.528 1.875 175,340 +0.33(+21.56%)
Jan 20, 2016 1.605 1.605 1.446 1.543 196,981 +0.04(+2.56%)
Jan 19, 2016 1.731 1.731 1.495 1.504 173,619 -0.15(-9.04%)
Jan 15, 2016 1.591 1.654 1.654 1.654 181,289 +0.01(+0.88%)
Jan 14, 2016 1.605 1.687 1.572 1.639 244,602 +0.00(+0.30%)
Jan 13, 2016 1.750 1.772 1.586 1.634 149,507 -0.12(-6.87%)
Jan 12, 2016 1.871 1.904 1.740 1.755 199,897 -0.13(-6.67%)
Jan 11, 2016 1.972 1.991 1.880 1.880 82,231 -0.11(-5.57%)
Jan 08, 2016 2.010 2.026 1.986 1.991 94,251 -0.01(-0.48%)
Jan 07, 2016 2.092 2.107 1.984 2.001 152,764 -0.09(-4.38%)
Jan 06, 2016 2.194 2.198 2.078 2.092 38,597 -0.09(-4.19%)
Jan 05, 2016 2.222 2.222 2.132 2.184 51,733 +0.00(+0.00%)
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.