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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2017 7.282 7.553 7.173 7.336 131,633 +0.08(+1.12%)
Jul 28, 2017 7.200 7.282 7.200 7.254 34,983 +0.03(+0.38%)
Jul 27, 2017 7.445 7.445 7.119 7.227 78,603 -0.11(-1.48%)
Jul 26, 2017 7.526 7.526 7.336 7.336 40,443 -0.10(-1.39%)
Jul 25, 2017 7.412 7.547 7.251 7.439 89,922 +0.08(+1.09%)
Jul 24, 2017 7.412 7.573 7.305 7.359 30,024 +0.00(+0.00%)
Jul 21, 2017 7.305 7.547 7.273 7.359 102,362 +0.05(+0.74%)
Jul 20, 2017 7.359 7.654 7.305 7.305 95,533 -0.05(-0.73%)
Jul 19, 2017 7.305 7.466 7.038 7.359 140,270 +0.04(+0.52%)
Jul 18, 2017 7.520 7.520 7.305 7.321 41,664 -0.23(-2.99%)
Jul 17, 2017 7.439 7.734 7.294 7.547 92,968 +0.05(+0.72%)
Jul 14, 2017 7.735 7.735 7.439 7.493 30,711 -0.24(-3.13%)
Jul 13, 2017 7.466 7.869 7.426 7.735 124,596 +0.21(+2.86%)
Jul 12, 2017 7.359 7.520 7.197 7.520 187,751 +0.24(+3.32%)
Jul 11, 2017 7.359 7.412 7.278 7.278 58,193 -0.13(-1.81%)
Jul 10, 2017 7.090 7.439 7.036 7.412 159,573 +0.35(+4.94%)
Jul 07, 2017 7.144 7.251 6.983 7.063 116,475 +0.00(+0.00%)
Jul 06, 2017 7.251 7.251 7.009 7.063 31,521 -0.19(-2.59%)
Jul 05, 2017 7.493 7.493 7.171 7.251 36,321 -0.13(-1.82%)
Jul 03, 2017 7.412 7.412 7.332 7.385 8,744 +0.05(+0.73%)
Jun 30, 2017 7.466 7.466 7.251 7.332 30,514 -0.00(-0.00%)
Jun 29, 2017 7.251 7.359 7.166 7.332 95,228 +0.08(+1.11%)
Jun 28, 2017 7.144 7.305 7.090 7.251 26,146 +0.16(+2.27%)
Jun 27, 2017 7.090 7.251 7.009 7.090 31,363 -0.03(-0.38%)
Jun 26, 2017 7.251 7.251 7.063 7.117 53,632 -0.11(-1.49%)
Jun 23, 2017 7.009 7.305 7.009 7.224 42,806 +0.19(+2.67%)
Jun 22, 2017 6.983 7.090 6.983 7.036 42,074 +0.05(+0.77%)
Jun 21, 2017 6.956 7.116 6.956 6.983 41,677 +0.00(+0.00%)
Jun 20, 2017 7.036 7.117 6.956 6.983 114,579 -0.13(-1.89%)
Jun 19, 2017 7.063 7.197 7.010 7.117 31,285 +0.03(+0.38%)
Jun 16, 2017 7.144 7.171 7.009 7.090 55,544 -0.08(-1.12%)
Jun 15, 2017 7.305 7.305 7.090 7.171 74,938 -0.16(-2.20%)
Jun 14, 2017 7.412 7.412 7.259 7.332 23,339 -0.13(-1.80%)
Jun 13, 2017 7.439 7.562 7.385 7.466 54,844 +0.00(+0.00%)
Jun 12, 2017 7.466 7.629 7.466 7.466 47,382 -0.05(-0.71%)
Jun 09, 2017 7.466 7.681 7.209 7.520 78,768 +0.05(+0.72%)
Jun 08, 2017 7.439 7.600 7.171 7.466 47,064 +0.00(+0.00%)
Jun 07, 2017 7.332 7.466 7.224 7.466 21,175 +0.08(+1.09%)
Jun 06, 2017 7.278 7.439 7.197 7.385 72,004 +0.12(+1.66%)
Jun 05, 2017 7.305 7.369 7.144 7.265 74,813 -0.04(-0.55%)
Jun 02, 2017 7.385 7.462 7.144 7.305 147,101 -0.05(-0.73%)
Jun 01, 2017 7.251 7.412 7.251 7.359 56,229 +0.11(+1.48%)
May 31, 2017 7.305 7.405 7.063 7.251 73,816 -0.13(-1.82%)
May 30, 2017 7.520 7.573 7.251 7.385 105,667 -0.21(-2.83%)
May 26, 2017 7.627 7.661 7.493 7.600 109,862 -0.08(-1.05%)
May 25, 2017 7.708 7.788 7.604 7.681 47,499 -0.05(-0.69%)
May 24, 2017 7.735 7.735 7.612 7.735 42,532 +0.03(+0.35%)
May 23, 2017 7.735 7.735 7.573 7.708 103,124 +0.00(+0.00%)
May 22, 2017 7.654 7.788 7.547 7.708 86,798 +0.24(+3.24%)
May 19, 2017 7.439 7.708 7.439 7.466 34,601 +0.05(+0.72%)
May 18, 2017 7.815 7.815 7.385 7.412 61,107 -0.40(-5.15%)
May 17, 2017 7.197 7.815 7.117 7.815 198,503 +0.54(+7.38%)
May 16, 2017 7.117 7.304 7.058 7.278 32,961 +0.13(+1.88%)
May 15, 2017 6.983 7.171 6.927 7.144 55,630 +0.21(+3.10%)
May 12, 2017 6.956 7.036 6.875 6.929 32,968 +0.02(+0.29%)
May 11, 2017 7.224 7.224 6.822 6.909 59,787 -0.29(-4.01%)
May 10, 2017 7.144 7.305 7.144 7.197 26,748 -0.03(-0.37%)
May 09, 2017 7.359 7.466 7.009 7.224 155,851 -0.13(-1.82%)
May 08, 2017 7.359 7.493 7.278 7.359 34,165 -0.08(-1.08%)
May 05, 2017 7.305 7.493 7.305 7.439 41,838 +0.13(+1.84%)
May 04, 2017 7.466 7.485 7.278 7.305 117,182 -0.21(-2.86%)
May 03, 2017 7.735 7.735 7.466 7.520 118,964 -0.13(-1.75%)
May 02, 2017 7.788 7.923 7.439 7.654 202,584 -0.27(-3.39%)
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.