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

Mesabi Trust (NY: MSB )

21.57 -0.18 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 5.409 5.409 5.409 0 -0.08(-1.38%)
Dec 29, 2016 5.561 5.561 5.434 5.485 30,825 -0.08(-1.36%)
Dec 28, 2016 5.536 5.594 5.485 5.561 50,382 +0.03(+0.46%)
Dec 27, 2016 5.561 5.611 5.485 5.536 79,077 -0.08(-1.35%)
Dec 23, 2016 5.611 5.611 5.611 0 +0.13(+2.30%)
Dec 22, 2016 5.536 5.561 5.359 5.485 69,542 -0.05(-0.91%)
Dec 21, 2016 5.662 5.662 5.485 5.536 81,989 -0.13(-2.36%)
Dec 20, 2016 5.687 5.712 5.561 5.670 75,586 +0.01(+0.13%)
Dec 19, 2016 5.687 5.687 5.662 5.662 41,279 +0.00(+0.00%)
Dec 16, 2016 5.738 5.763 5.637 5.662 70,415 -0.03(-0.44%)
Dec 15, 2016 5.687 5.712 5.637 5.687 53,767 -0.03(-0.44%)
Dec 14, 2016 5.662 5.788 5.662 5.712 49,639 +0.05(+0.89%)
Dec 13, 2016 5.687 5.738 5.662 5.662 140,482 -0.03(-0.44%)
Dec 12, 2016 5.687 5.712 5.662 5.687 96,180 +0.00(+0.00%)
Dec 09, 2016 5.637 5.738 5.586 5.687 186,628 +0.08(+1.35%)
Dec 08, 2016 5.510 5.662 5.510 5.611 151,555 +0.10(+1.83%)
Dec 07, 2016 5.536 5.608 5.510 5.510 64,014 -0.10(-1.80%)
Dec 06, 2016 5.510 5.611 5.510 5.611 65,705 +0.10(+1.83%)
Dec 05, 2016 5.510 5.630 5.510 5.510 81,797 +0.00(+0.00%)
Dec 02, 2016 5.561 5.583 5.510 5.510 35,511 -0.05(-0.91%)
Dec 01, 2016 5.536 5.662 5.510 5.561 42,314 +0.03(+0.46%)
Nov 30, 2016 5.510 5.611 5.485 5.536 39,997 +0.05(+0.92%)
Nov 29, 2016 5.611 5.611 5.333 5.485 121,100 -0.20(-3.56%)
Nov 28, 2016 5.712 5.814 5.561 5.687 80,822 -0.15(-2.60%)
Nov 25, 2016 5.889 5.889 5.788 5.839 51,759 +0.00(+0.00%)
Nov 23, 2016 5.839 5.839 5.839 0 +0.40(+7.44%)
Nov 22, 2016 5.308 5.485 5.156 5.434 108,284 +0.13(+2.38%)
Nov 21, 2016 5.207 5.308 5.163 5.308 35,554 +0.08(+1.45%)
Nov 18, 2016 5.131 5.283 5.131 5.232 18,378 +0.08(+1.47%)
Nov 17, 2016 5.258 5.290 5.122 5.156 29,729 -0.10(-1.92%)
Nov 16, 2016 5.055 5.308 4.936 5.258 152,788 +0.20(+4.00%)
Nov 15, 2016 4.954 5.100 4.954 5.055 20,285 +0.05(+1.01%)
Nov 14, 2016 4.954 5.258 4.954 5.005 125,426 +0.00(+0.00%)
Nov 11, 2016 5.055 5.182 4.752 5.005 170,553 -0.05(-1.00%)
Nov 10, 2016 4.878 5.131 4.817 5.055 173,523 +0.23(+4.71%)
Nov 09, 2016 4.145 5.005 4.120 4.828 196,154 +0.66(+15.76%)
Nov 08, 2016 4.171 4.188 4.070 4.171 60,485 +0.03(+0.61%)
Nov 07, 2016 4.095 4.246 4.095 4.145 133,578 +0.05(+1.23%)
Nov 04, 2016 4.297 4.322 4.095 4.095 86,736 -0.15(-3.57%)
Nov 03, 2016 4.373 4.398 4.221 4.246 48,739 -0.10(-2.33%)
Nov 02, 2016 4.499 4.547 4.322 4.348 72,917 -0.15(-3.37%)
Nov 01, 2016 4.550 4.626 4.485 4.499 41,742 -0.05(-1.11%)
Oct 31, 2016 4.626 4.701 4.524 4.550 67,145 -0.15(-3.23%)
Oct 28, 2016 4.626 4.727 4.626 4.701 27,027 +0.08(+1.64%)
Oct 27, 2016 4.828 4.828 4.550 4.626 73,716 -0.20(-4.19%)
Oct 26, 2016 4.777 4.828 4.727 4.828 34,013 +0.03(+0.53%)
Oct 25, 2016 4.778 4.878 4.778 4.803 53,109 +0.05(+1.05%)
Oct 24, 2016 4.727 4.803 4.652 4.753 42,393 +0.00(+0.00%)
Oct 21, 2016 4.677 4.903 4.677 4.753 31,819 +0.00(+0.00%)
Oct 20, 2016 4.903 4.928 4.652 4.753 74,906 -0.13(-2.56%)
Oct 19, 2016 4.753 4.928 4.702 4.878 124,556 +0.15(+3.17%)
Oct 18, 2016 4.602 4.815 4.602 4.727 75,632 +0.13(+2.72%)
Oct 17, 2016 4.778 4.782 4.527 4.602 101,500 -0.36(-7.16%)
Oct 14, 2016 4.828 4.982 4.818 4.958 39,988 +0.14(+2.91%)
Oct 13, 2016 4.808 4.828 4.637 4.818 40,052 +0.02(+0.31%)
Oct 12, 2016 4.717 4.843 4.717 4.803 15,046 +0.02(+0.31%)
Oct 11, 2016 4.763 4.878 4.708 4.788 17,184 -0.01(-0.16%)
Oct 10, 2016 4.848 4.917 4.743 4.795 18,772 -0.05(-1.08%)
Oct 07, 2016 4.712 4.918 4.522 4.848 104,890 +0.17(+3.64%)
Oct 06, 2016 4.687 4.723 4.608 4.677 27,527 -0.02(-0.43%)
Oct 05, 2016 4.647 4.732 4.607 4.697 21,114 +0.10(+2.18%)
Oct 04, 2016 4.577 4.632 4.552 4.597 51,087 +0.02(+0.44%)
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.