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, 2015 7.179 7.179 6.475 6.510 582,305 -0.69(-9.63%)
Mar 30, 2015 7.403 7.447 7.161 7.203 256,209 -0.22(-3.02%)
Mar 27, 2015 7.799 7.921 7.428 7.428 249,543 -0.39(-4.94%)
Mar 26, 2015 7.935 8.008 7.813 7.813 115,009 -0.13(-1.60%)
Mar 25, 2015 7.935 8.165 7.935 7.940 82,908 -0.00(-0.06%)
Mar 24, 2015 7.999 8.033 7.901 7.945 117,659 -0.05(-0.67%)
Mar 23, 2015 7.901 8.043 7.901 7.999 72,503 +0.10(+1.24%)
Mar 20, 2015 8.053 8.087 7.901 7.901 102,140 -0.12(-1.46%)
Mar 19, 2015 8.072 8.155 7.970 8.018 107,473 -0.02(-0.30%)
Mar 18, 2015 8.058 8.080 7.960 8.043 128,622 -0.04(-0.54%)
Mar 17, 2015 8.092 8.121 8.058 8.087 85,568 -0.03(-0.42%)
Mar 16, 2015 8.253 8.253 8.068 8.121 90,669 -0.11(-1.36%)
Mar 13, 2015 8.360 8.370 8.106 8.233 165,982 -0.09(-1.11%)
Mar 12, 2015 8.448 8.482 8.307 8.326 104,000 -0.13(-1.56%)
Mar 11, 2015 8.473 8.506 8.353 8.458 144,824 -0.03(-0.35%)
Mar 10, 2015 8.468 8.487 8.355 8.487 187,232 +0.01(+0.17%)
Mar 09, 2015 8.453 8.546 8.424 8.473 75,030 +0.00(+0.00%)
Mar 06, 2015 8.492 8.512 8.346 8.473 196,115 -0.05(-0.57%)
Mar 05, 2015 8.531 8.536 8.426 8.521 55,953 +0.01(+0.11%)
Mar 04, 2015 8.487 8.512 8.468 8.512 48,626 +0.04(+0.46%)
Mar 03, 2015 8.512 8.590 8.463 8.473 88,549 +0.01(+0.12%)
Mar 02, 2015 8.502 8.634 8.443 8.463 120,859 -0.05(-0.57%)
Feb 27, 2015 8.492 8.648 8.404 8.512 141,984 +0.04(+0.52%)
Feb 26, 2015 8.536 8.536 8.431 8.468 162,617 -0.04(-0.52%)
Feb 25, 2015 8.570 8.570 8.448 8.512 34,378 -0.05(-0.57%)
Feb 24, 2015 8.473 8.565 8.473 8.561 35,784 +0.07(+0.81%)
Feb 23, 2015 8.536 8.658 8.453 8.492 172,846 -0.04(-0.51%)
Feb 20, 2015 8.663 8.692 8.521 8.536 81,605 -0.09(-1.08%)
Feb 19, 2015 8.497 8.678 8.460 8.629 77,768 +0.12(+1.38%)
Feb 18, 2015 8.712 8.712 8.492 8.512 54,718 -0.22(-2.57%)
Feb 17, 2015 8.521 8.780 8.482 8.736 107,960 +0.17(+1.94%)
Feb 13, 2015 8.497 8.570 8.570 8.570 74,743 +0.09(+1.04%)
Feb 12, 2015 8.570 8.604 8.429 8.482 40,421 +0.00(+0.06%)
Feb 11, 2015 8.507 8.546 8.443 8.477 35,031 -0.12(-1.42%)
Feb 10, 2015 8.565 8.619 8.379 8.600 88,453 +0.05(+0.63%)
Feb 09, 2015 8.404 8.585 8.311 8.546 102,456 +0.18(+2.10%)
Feb 06, 2015 8.453 8.453 8.302 8.370 77,149 +0.00(+0.00%)
Feb 05, 2015 8.307 8.458 8.302 8.370 82,934 +0.03(+0.41%)
Feb 04, 2015 8.409 8.409 8.307 8.336 75,689 -0.10(-1.16%)
Feb 03, 2015 8.189 8.434 8.184 8.434 134,147 +0.39(+4.86%)
Feb 02, 2015 8.336 8.411 8.009 8.043 235,023 -0.30(-3.57%)
Jan 30, 2015 8.473 8.644 8.326 8.341 121,164 -0.13(-1.56%)
Jan 29, 2015 8.443 8.564 8.307 8.473 73,132 +0.07(+0.81%)
Jan 28, 2015 8.556 8.590 8.302 8.404 138,955 -0.15(-1.77%)
Jan 27, 2015 8.433 8.570 8.372 8.556 232,738 +0.02(+0.22%)
Jan 26, 2015 8.339 8.584 8.245 8.537 127,696 +0.16(+1.85%)
Jan 23, 2015 8.509 8.612 8.245 8.381 135,040 -0.12(-1.39%)
Jan 22, 2015 8.692 8.758 8.499 8.499 187,056 -0.21(-2.38%)
Jan 21, 2015 8.579 8.753 8.532 8.706 151,870 +0.14(+1.65%)
Jan 20, 2015 8.424 8.570 8.321 8.565 150,819 +0.18(+2.13%)
Jan 16, 2015 8.198 8.452 8.108 8.386 122,441 +0.22(+2.65%)
Jan 15, 2015 8.334 8.334 8.085 8.169 88,227 -0.08(-1.03%)
Jan 14, 2015 8.113 8.325 8.009 8.254 69,686 +0.07(+0.86%)
Jan 13, 2015 8.381 8.466 8.061 8.183 208,263 -0.20(-2.42%)
Jan 12, 2015 8.476 8.476 8.287 8.386 64,318 +0.01(+0.17%)
Jan 09, 2015 8.292 8.452 8.102 8.372 68,724 +0.11(+1.37%)
Jan 08, 2015 8.329 8.461 8.217 8.259 95,533 +0.10(+1.21%)
Jan 07, 2015 8.061 8.198 7.938 8.160 58,171 +0.14(+1.70%)
Jan 06, 2015 8.358 8.358 7.953 8.023 73,296 -0.24(-2.85%)
Jan 05, 2015 8.179 8.339 8.124 8.259 71,496 +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.