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

Mesabi Trust (NY: MSB )

17.75 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 5.606 5.709 5.580 5.632 39,313 +0.05(+0.92%)
Nov 29, 2016 5.709 5.709 5.426 5.580 119,029 -0.21(-3.56%)
Nov 28, 2016 5.812 5.915 5.658 5.786 79,439 -0.15(-2.60%)
Nov 25, 2016 5.992 5.992 5.889 5.940 50,874 +0.00(+0.00%)
Nov 23, 2016 5.940 5.940 5.940 0 +0.41(+7.44%)
Nov 22, 2016 5.400 5.580 5.246 5.529 106,432 +0.13(+2.38%)
Nov 21, 2016 5.298 5.400 5.253 5.400 34,946 +0.08(+1.45%)
Nov 18, 2016 5.220 5.375 5.220 5.323 18,064 +0.08(+1.47%)
Nov 17, 2016 5.349 5.382 5.211 5.246 29,220 -0.10(-1.92%)
Nov 16, 2016 5.143 5.400 5.022 5.349 150,175 +0.21(+4.00%)
Nov 15, 2016 5.040 5.189 5.040 5.143 19,938 +0.05(+1.01%)
Nov 14, 2016 5.040 5.349 5.040 5.092 123,281 +0.00(+0.00%)
Nov 11, 2016 5.143 5.272 4.835 5.092 167,636 -0.05(-1.00%)
Nov 10, 2016 4.963 5.220 4.901 5.143 170,555 +0.23(+4.71%)
Nov 09, 2016 4.217 5.092 4.192 4.912 192,799 +0.67(+15.76%)
Nov 08, 2016 4.243 4.261 4.140 4.243 59,450 +0.03(+0.61%)
Nov 07, 2016 4.166 4.320 4.166 4.217 131,294 +0.05(+1.23%)
Nov 04, 2016 4.372 4.397 4.166 4.166 85,253 -0.15(-3.57%)
Nov 03, 2016 4.449 4.475 4.295 4.320 47,905 -0.10(-2.33%)
Nov 02, 2016 4.577 4.627 4.397 4.423 71,670 -0.15(-3.37%)
Nov 01, 2016 4.629 4.706 4.563 4.577 41,028 -0.05(-1.11%)
Oct 31, 2016 4.706 4.783 4.603 4.629 65,997 -0.15(-3.23%)
Oct 28, 2016 4.706 4.809 4.706 4.783 26,564 +0.08(+1.64%)
Oct 27, 2016 4.912 4.912 4.629 4.706 72,455 -0.21(-4.19%)
Oct 26, 2016 4.860 4.912 4.809 4.912 33,432 +0.03(+0.53%)
Oct 25, 2016 4.861 4.962 4.861 4.886 52,201 +0.05(+1.05%)
Oct 24, 2016 4.810 4.886 4.733 4.835 41,668 +0.00(+0.00%)
Oct 21, 2016 4.759 4.988 4.759 4.835 31,274 +0.00(+0.00%)
Oct 20, 2016 4.988 5.013 4.733 4.835 73,625 -0.13(-2.56%)
Oct 19, 2016 4.835 5.013 4.784 4.962 122,425 +0.15(+3.17%)
Oct 18, 2016 4.683 4.899 4.683 4.810 74,338 +0.13(+2.72%)
Oct 17, 2016 4.861 4.865 4.606 4.683 99,764 -0.36(-7.16%)
Oct 14, 2016 4.912 5.069 4.901 5.044 39,304 +0.14(+2.91%)
Oct 13, 2016 4.891 4.912 4.718 4.901 39,367 +0.02(+0.31%)
Oct 12, 2016 4.800 4.927 4.800 4.886 14,788 +0.02(+0.31%)
Oct 11, 2016 4.845 4.962 4.789 4.871 16,891 -0.01(-0.16%)
Oct 10, 2016 4.932 5.003 4.825 4.878 18,451 -0.05(-1.08%)
Oct 07, 2016 4.794 5.003 4.601 4.932 103,096 +0.17(+3.64%)
Oct 06, 2016 4.769 4.805 4.688 4.759 27,056 -0.02(-0.43%)
Oct 05, 2016 4.728 4.815 4.688 4.779 20,753 +0.10(+2.18%)
Oct 04, 2016 4.657 4.713 4.632 4.677 50,213 +0.02(+0.44%)
Oct 03, 2016 4.728 4.739 4.642 4.657 39,530 -0.05(-1.08%)
Sep 30, 2016 4.754 4.808 4.683 4.708 33,058 -0.02(-0.43%)
Sep 29, 2016 4.657 4.754 4.637 4.728 23,463 +0.06(+1.20%)
Sep 28, 2016 4.657 4.703 4.606 4.672 22,730 +0.02(+0.44%)
Sep 27, 2016 4.632 4.739 4.596 4.652 59,479 -0.01(-0.11%)
Sep 26, 2016 4.764 4.774 4.632 4.657 107,939 -0.11(-2.24%)
Sep 23, 2016 4.815 4.876 4.733 4.764 34,473 -0.05(-0.95%)
Sep 22, 2016 4.835 4.880 4.749 4.810 24,380 +0.08(+1.61%)
Sep 21, 2016 4.835 4.927 4.728 4.733 79,036 -0.11(-2.21%)
Sep 20, 2016 4.942 4.978 4.793 4.840 32,656 -0.16(-3.26%)
Sep 19, 2016 4.866 5.003 4.784 5.003 46,977 +0.12(+2.40%)
Sep 16, 2016 4.891 4.891 4.759 4.886 19,798 -0.07(-1.44%)
Sep 15, 2016 4.789 4.977 4.683 4.957 38,935 +0.21(+4.51%)
Sep 14, 2016 4.820 4.820 4.728 4.744 46,727 -0.07(-1.48%)
Sep 13, 2016 4.901 4.901 4.748 4.815 50,639 -0.16(-3.27%)
Sep 12, 2016 4.835 5.100 4.835 4.978 142,421 +0.06(+1.14%)
Sep 09, 2016 4.973 4.996 4.876 4.922 72,831 -0.14(-2.81%)
Sep 08, 2016 5.064 5.109 4.962 5.064 47,543 +0.01(+0.10%)
Sep 07, 2016 5.110 5.110 5.003 5.059 13,112 -0.02(-0.40%)
Sep 06, 2016 4.871 5.141 4.871 5.080 52,317 +0.21(+4.28%)
Sep 02, 2016 4.901 4.871 4.871 4.871 55,209 -0.03(-0.62%)
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.