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 (%)
Nov 30, 2015 2.844 3.003 2.804 3.003 76,755 +0.10(+3.49%)
Nov 27, 2015 2.989 3.008 2.849 2.902 67,384 -0.11(-3.53%)
Nov 25, 2015 2.902 3.008 3.008 3.008 87,118 +0.11(+3.65%)
Nov 24, 2015 2.767 2.964 2.724 2.902 198,375 +0.13(+4.88%)
Nov 23, 2015 2.946 3.003 2.666 2.767 710,626 -0.18(-6.06%)
Nov 20, 2015 3.312 3.365 2.893 2.946 476,669 -0.37(-11.06%)
Nov 19, 2015 3.558 3.558 3.220 3.312 414,134 -0.27(-7.41%)
Nov 18, 2015 3.543 3.664 3.254 3.577 335,371 +0.01(+0.27%)
Nov 17, 2015 3.770 3.889 3.042 3.568 364,983 -0.15(-4.15%)
Nov 16, 2015 3.664 3.756 3.522 3.722 167,813 +0.11(+2.93%)
Nov 13, 2015 3.727 3.799 3.587 3.616 159,595 -0.11(-2.98%)
Nov 12, 2015 3.886 3.910 3.625 3.727 196,790 -0.23(-5.85%)
Nov 11, 2015 4.021 4.021 3.857 3.958 91,528 -0.04(-0.97%)
Nov 10, 2015 4.098 4.151 3.958 3.997 77,618 -0.11(-2.59%)
Nov 09, 2015 4.382 4.382 4.098 4.103 91,957 -0.22(-5.13%)
Nov 06, 2015 4.242 4.416 4.001 4.324 99,570 +0.08(+1.93%)
Nov 05, 2015 4.459 4.667 4.228 4.242 267,095 -0.15(-3.51%)
Nov 04, 2015 4.570 4.570 4.368 4.397 94,957 -0.12(-2.67%)
Nov 03, 2015 4.267 4.609 4.267 4.517 177,744 +0.20(+4.58%)
Nov 02, 2015 4.156 4.459 4.146 4.320 210,302 +0.10(+2.28%)
Oct 30, 2015 4.339 4.387 3.929 4.223 358,967 -0.12(-2.67%)
Oct 29, 2015 4.474 4.599 4.276 4.339 171,353 -0.19(-4.15%)
Oct 28, 2015 4.440 4.580 4.406 4.527 116,185 +0.02(+0.43%)
Oct 27, 2015 4.541 4.628 4.508 4.508 98,002 -0.12(-2.50%)
Oct 26, 2015 4.893 4.893 4.585 4.623 141,428 -0.16(-3.33%)
Oct 23, 2015 4.855 4.879 4.700 4.782 155,465 -0.02(-0.50%)
Oct 22, 2015 4.797 5.101 4.700 4.807 122,540 +0.06(+1.22%)
Oct 21, 2015 4.739 4.898 4.705 4.749 212,160 -0.02(-0.40%)
Oct 20, 2015 4.869 4.985 4.725 4.768 273,073 -0.40(-7.83%)
Oct 19, 2015 5.187 5.260 5.116 5.173 91,526 -0.03(-0.56%)
Oct 16, 2015 5.375 5.493 5.096 5.202 175,050 -0.15(-2.88%)
Oct 15, 2015 5.477 5.496 5.269 5.356 131,679 -0.09(-1.68%)
Oct 14, 2015 5.761 5.766 5.428 5.448 155,230 -0.31(-5.44%)
Oct 13, 2015 5.790 5.833 5.679 5.761 71,545 -0.11(-1.81%)
Oct 12, 2015 5.838 5.935 5.723 5.867 81,903 +0.02(+0.33%)
Oct 09, 2015 5.698 5.848 5.670 5.848 17,498 +0.22(+3.85%)
Oct 08, 2015 5.665 5.841 5.544 5.631 126,232 -0.10(-1.68%)
Oct 07, 2015 5.776 5.843 5.609 5.727 59,319 +0.03(+0.51%)
Oct 06, 2015 5.761 5.761 5.562 5.698 78,539 -0.08(-1.42%)
Oct 05, 2015 5.665 5.899 5.621 5.780 73,685 +0.10(+1.70%)
Oct 02, 2015 5.732 5.925 5.665 5.684 64,998 -0.02(-0.34%)
Oct 01, 2015 5.838 5.838 5.670 5.703 43,416 -0.08(-1.33%)
Sep 30, 2015 5.882 5.905 5.684 5.780 58,369 -0.05(-0.91%)
Sep 29, 2015 6.099 6.099 5.833 5.833 57,261 -0.22(-3.66%)
Sep 28, 2015 6.181 6.195 6.026 6.055 42,055 -0.10(-1.57%)
Sep 25, 2015 6.234 6.330 6.147 6.152 48,674 -0.11(-1.69%)
Sep 24, 2015 6.267 6.382 6.147 6.258 42,905 -0.02(-0.31%)
Sep 23, 2015 6.499 6.499 6.267 6.277 29,309 -0.20(-3.05%)
Sep 22, 2015 6.446 6.475 6.344 6.475 21,229 -0.05(-0.81%)
Sep 21, 2015 6.484 6.532 6.445 6.528 58,402 +0.04(+0.67%)
Sep 18, 2015 6.214 6.484 6.161 6.484 75,614 +0.27(+4.34%)
Sep 17, 2015 6.147 6.263 6.079 6.214 45,320 +0.12(+1.98%)
Sep 16, 2015 6.123 6.161 6.026 6.094 61,101 -0.05(-0.78%)
Sep 15, 2015 6.084 6.267 6.075 6.142 42,704 +0.00(+0.00%)
Sep 14, 2015 6.195 6.209 6.032 6.142 37,305 +0.08(+1.27%)
Sep 11, 2015 6.094 6.185 6.055 6.065 27,973 -0.08(-1.26%)
Sep 10, 2015 6.152 6.263 6.050 6.142 28,560 -0.08(-1.32%)
Sep 09, 2015 6.272 6.369 6.026 6.224 155,307 -0.08(-1.30%)
Sep 08, 2015 6.291 6.367 6.027 6.306 128,891 +0.03(+0.54%)
Sep 04, 2015 6.147 6.272 6.272 6.272 41,070 +0.11(+1.80%)
Sep 03, 2015 6.026 6.243 6.026 6.161 99,066 +0.13(+2.24%)
Sep 02, 2015 6.171 6.263 6.002 6.026 31,292 -0.13(-2.04%)
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.