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

Mesabi Trust (NY: MSB )

22.80 -1.32 (-5.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2011 7.077 7.227 7.033 7.111 204,490 -0.09(-1.28%)
Sep 29, 2011 7.350 7.472 7.080 7.203 210,219 +0.11(+1.59%)
Sep 28, 2011 7.650 7.836 7.036 7.090 295,405 -0.56(-7.27%)
Sep 27, 2011 7.667 7.821 7.548 7.646 291,071 +0.23(+3.03%)
Sep 26, 2011 7.565 7.663 7.200 7.421 327,805 +0.01(+0.09%)
Sep 23, 2011 7.513 7.580 7.322 7.414 211,609 -0.14(-1.85%)
Sep 22, 2011 7.541 7.660 7.438 7.554 369,699 -0.28(-3.61%)
Sep 21, 2011 8.219 8.281 7.800 7.837 321,759 -0.35(-4.29%)
Sep 20, 2011 8.438 8.522 8.185 8.189 211,016 -0.19(-2.28%)
Sep 19, 2011 8.492 8.530 8.271 8.380 224,997 -0.18(-2.15%)
Sep 16, 2011 8.639 8.697 8.485 8.564 134,773 -0.01(-0.08%)
Sep 15, 2011 8.717 8.717 8.472 8.571 150,686 -0.04(-0.51%)
Sep 14, 2011 8.612 8.779 8.441 8.615 211,090 +0.04(+0.44%)
Sep 13, 2011 8.424 8.608 8.346 8.577 163,728 +0.23(+2.74%)
Sep 12, 2011 8.758 8.850 8.230 8.349 371,343 -0.49(-5.52%)
Sep 09, 2011 8.867 9.174 8.625 8.837 249,011 -0.16(-1.78%)
Sep 08, 2011 8.431 9.000 8.390 8.997 334,490 +0.51(+6.03%)
Sep 07, 2011 8.673 8.687 8.469 8.485 228,046 +0.23(+2.72%)
Sep 06, 2011 8.042 8.417 8.015 8.260 252,271 -0.26(-3.00%)
Sep 02, 2011 8.700 8.700 8.253 8.516 410,475 -0.30(-3.44%)
Sep 01, 2011 9.328 9.328 8.786 8.820 330,775 -0.49(-5.24%)
Aug 31, 2011 9.253 9.509 9.174 9.307 321,938 +0.15(+1.60%)
Aug 30, 2011 9.024 9.201 9.000 9.161 196,596 +0.09(+0.98%)
Aug 29, 2011 8.704 9.188 8.680 9.072 349,444 +0.53(+6.15%)
Aug 26, 2011 8.223 8.557 7.950 8.547 197,608 +0.26(+3.13%)
Aug 25, 2011 8.404 8.523 8.219 8.288 244,328 +0.03(+0.33%)
Aug 24, 2011 8.151 8.315 7.981 8.260 160,376 +0.09(+1.13%)
Aug 23, 2011 7.827 8.168 7.677 8.168 330,983 +0.53(+6.92%)
Aug 22, 2011 8.233 8.233 7.568 7.640 383,051 -0.18(-2.35%)
Aug 19, 2011 7.858 8.298 7.711 7.824 360,333 -0.15(-1.84%)
Aug 18, 2011 8.185 8.185 7.844 7.970 391,578 -0.69(-7.92%)
Aug 17, 2011 8.673 8.782 8.560 8.656 142,130 +0.04(+0.44%)
Aug 16, 2011 8.867 8.912 8.605 8.618 190,029 -0.25(-2.81%)
Aug 15, 2011 8.632 8.932 8.632 8.867 292,098 +0.46(+5.48%)
Aug 12, 2011 8.356 8.563 8.185 8.407 210,835 +0.17(+2.07%)
Aug 11, 2011 7.783 8.352 7.783 8.236 461,168 +0.42(+5.41%)
Aug 10, 2011 8.028 8.315 7.704 7.814 359,747 -0.29(-3.54%)
Aug 09, 2011 8.687 8.178 7.363 8.100 911,042 +0.78(+10.67%)
Aug 08, 2011 8.687 8.687 6.910 7.319 1,299,466 -1.81(-19.81%)
Aug 05, 2011 9.931 10.02 8.758 9.127 765,578 -0.70(-7.12%)
Aug 04, 2011 9.785 9.986 9.758 9.826 697,108 -0.16(-1.61%)
Aug 03, 2011 10.11 10.17 9.550 9.986 424,021 -0.07(-0.71%)
Aug 02, 2011 10.28 10.45 10.03 10.06 238,435 -0.23(-2.19%)
Aug 01, 2011 10.39 10.41 10.16 10.28 381,412 -0.01(-0.10%)
Jul 29, 2011 10.20 10.44 10.15 10.29 325,656 -0.06(-0.56%)
Jul 28, 2011 10.29 10.39 10.18 10.35 206,161 +0.03(+0.33%)
Jul 27, 2011 10.31 10.43 10.08 10.32 501,443 -0.10(-0.98%)
Jul 26, 2011 10.70 10.70 10.34 10.42 417,242 -0.22(-2.07%)
Jul 25, 2011 10.50 10.70 10.43 10.64 253,139 +0.20(+1.89%)
Jul 22, 2011 10.46 10.50 10.43 10.44 312,523 +0.06(+0.61%)
Jul 21, 2011 10.40 10.48 10.35 10.38 198,745 -0.00(-0.03%)
Jul 20, 2011 10.53 10.64 10.29 10.38 210,117 -0.12(-1.11%)
Jul 19, 2011 10.40 10.60 10.40 10.50 338,076 +0.18(+1.75%)
Jul 18, 2011 11.14 11.14 10.12 10.32 1,004,500 -1.14(-9.95%)
Jul 15, 2011 11.54 11.54 11.31 11.46 184,472 -0.07(-0.61%)
Jul 14, 2011 11.58 11.69 11.40 11.53 246,666 -0.03(-0.23%)
Jul 13, 2011 11.45 11.56 11.41 11.56 169,993 +0.16(+1.38%)
Jul 12, 2011 11.43 11.52 11.23 11.40 155,603 -0.06(-0.55%)
Jul 11, 2011 11.54 11.64 11.25 11.46 246,887 -0.21(-1.78%)
Jul 08, 2011 11.49 11.67 11.49 11.67 130,341 +0.05(+0.47%)
Jul 07, 2011 11.66 11.67 11.46 11.62 265,660 +0.03(+0.26%)
Jul 06, 2011 11.38 11.63 11.32 11.59 307,653 +0.22(+1.91%)
Jul 05, 2011 11.25 11.42 11.21 11.37 264,518 +0.12(+1.10%)
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.