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, 2014 8.831 9.389 8.831 9.332 234,715 +0.51(+5.78%)
Mar 28, 2014 8.813 8.951 8.786 8.822 57,666 +0.00(+0.00%)
Mar 27, 2014 8.844 8.871 8.809 8.822 34,342 -0.01(-0.15%)
Mar 26, 2014 8.884 8.895 8.707 8.835 41,475 -0.05(-0.51%)
Mar 25, 2014 8.787 8.946 8.776 8.880 133,748 +0.11(+1.22%)
Mar 24, 2014 8.866 8.920 8.751 8.773 65,106 -0.08(-0.90%)
Mar 21, 2014 8.906 8.955 8.796 8.853 58,352 +0.00(+0.05%)
Mar 20, 2014 8.796 8.862 8.787 8.849 72,642 +0.05(+0.60%)
Mar 19, 2014 8.920 8.920 8.769 8.796 87,359 -0.07(-0.80%)
Mar 18, 2014 8.871 8.948 8.778 8.866 132,222 +0.03(+0.35%)
Mar 17, 2014 8.942 8.964 8.796 8.835 129,369 -0.08(-0.94%)
Mar 14, 2014 8.880 8.982 8.752 8.920 76,280 +0.07(+0.80%)
Mar 13, 2014 8.906 9.026 8.849 8.849 137,975 -0.05(-0.55%)
Mar 12, 2014 8.955 9.079 8.885 8.897 111,087 -0.10(-1.13%)
Mar 11, 2014 9.336 9.336 8.951 8.999 147,103 -0.35(-3.79%)
Mar 10, 2014 9.425 9.522 9.283 9.354 84,610 -0.14(-1.49%)
Mar 07, 2014 9.394 9.522 9.283 9.496 76,544 +0.12(+1.28%)
Mar 06, 2014 9.527 9.544 9.336 9.376 38,848 -0.07(-0.70%)
Mar 05, 2014 9.451 9.505 9.292 9.443 76,876 -0.06(-0.65%)
Mar 04, 2014 9.722 9.722 9.500 9.505 47,472 -0.04(-0.42%)
Mar 03, 2014 9.726 9.735 9.513 9.544 76,562 -0.30(-3.06%)
Feb 28, 2014 9.637 9.925 9.606 9.846 73,624 +0.16(+1.69%)
Feb 27, 2014 9.677 9.686 9.536 9.682 60,245 +0.02(+0.23%)
Feb 26, 2014 9.708 9.744 9.553 9.660 73,619 -0.03(-0.32%)
Feb 25, 2014 9.748 9.757 9.646 9.691 79,636 -0.06(-0.59%)
Feb 24, 2014 9.859 9.974 9.744 9.748 120,274 -0.19(-1.96%)
Feb 21, 2014 9.801 10.02 9.540 9.943 174,248 +0.24(+2.51%)
Feb 20, 2014 9.664 9.828 9.544 9.700 83,238 +0.12(+1.20%)
Feb 19, 2014 9.536 9.651 9.460 9.584 78,855 +0.12(+1.26%)
Feb 18, 2014 9.677 9.744 9.465 9.465 79,871 -0.24(-2.51%)
Feb 14, 2014 9.310 9.708 9.708 9.708 135,634 +0.45(+4.88%)
Feb 13, 2014 9.208 9.301 9.208 9.256 35,215 +0.03(+0.29%)
Feb 12, 2014 9.305 9.305 9.079 9.230 88,079 -0.08(-0.81%)
Feb 11, 2014 9.022 9.414 9.017 9.305 99,241 +0.23(+2.54%)
Feb 10, 2014 9.168 9.349 9.030 9.075 120,566 -0.05(-0.58%)
Feb 07, 2014 9.013 9.163 8.986 9.128 61,951 +0.14(+1.58%)
Feb 06, 2014 8.773 9.039 8.773 8.986 77,602 +0.24(+2.74%)
Feb 05, 2014 8.880 8.942 8.703 8.747 82,881 -0.15(-1.69%)
Feb 04, 2014 8.729 8.968 8.685 8.897 98,778 +0.19(+2.24%)
Feb 03, 2014 8.862 8.968 8.645 8.703 190,078 -0.20(-2.24%)
Jan 31, 2014 9.008 9.092 8.871 8.902 113,186 -0.14(-1.52%)
Jan 30, 2014 9.181 9.217 8.977 9.039 197,419 -0.16(-1.69%)
Jan 29, 2014 9.385 9.544 9.194 9.194 89,837 -0.23(-2.49%)
Jan 28, 2014 9.380 9.646 9.314 9.429 199,317 -0.07(-0.75%)
Jan 27, 2014 9.569 9.697 9.327 9.500 137,996 +0.00(+0.05%)
Jan 24, 2014 9.927 9.927 9.401 9.496 247,982 -0.51(-5.09%)
Jan 23, 2014 10.20 10.31 9.992 10.01 98,330 -0.20(-1.99%)
Jan 22, 2014 9.958 10.23 9.893 10.21 95,506 +0.26(+2.60%)
Jan 21, 2014 9.794 9.966 9.794 9.949 294,826 +0.32(+3.32%)
Jan 17, 2014 9.526 9.630 9.630 9.630 50,738 +0.08(+0.81%)
Jan 16, 2014 9.496 9.686 9.457 9.552 78,542 +0.06(+0.59%)
Jan 15, 2014 9.327 9.504 9.323 9.496 42,965 +0.17(+1.80%)
Jan 14, 2014 9.414 9.444 9.302 9.327 94,408 -0.00(-0.05%)
Jan 13, 2014 9.453 9.453 9.297 9.332 63,432 -0.08(-0.89%)
Jan 10, 2014 9.379 9.470 9.297 9.416 87,184 +0.04(+0.39%)
Jan 09, 2014 9.375 9.401 9.284 9.379 78,169 +0.05(+0.51%)
Jan 08, 2014 9.366 9.409 9.327 9.332 63,272 -0.09(-1.01%)
Jan 07, 2014 9.280 9.444 9.151 9.427 56,982 +0.15(+1.58%)
Jan 06, 2014 9.444 9.491 9.064 9.280 194,394 -0.11(-1.19%)
Jan 03, 2014 9.435 9.526 9.284 9.392 86,229 -0.06(-0.64%)
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.