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: 4:10 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 (%)
Dec 31, 2012 9.275 9.973 9.272 9.865 579,980 +0.56(+6.00%)
Dec 28, 2012 9.182 9.432 9.159 9.307 202,551 +0.06(+0.67%)
Dec 27, 2012 9.431 9.489 9.151 9.244 222,208 -0.12(-1.32%)
Dec 26, 2012 9.535 9.636 9.237 9.369 148,432 -0.10(-1.06%)
Dec 24, 2012 9.303 9.493 9.233 9.469 71,347 +0.23(+2.47%)
Dec 21, 2012 9.376 9.504 9.128 9.241 253,840 -0.34(-3.56%)
Dec 20, 2012 9.632 9.632 9.465 9.582 109,981 -0.03(-0.32%)
Dec 19, 2012 9.651 9.690 9.557 9.613 159,926 +0.00(+0.00%)
Dec 18, 2012 9.357 9.648 9.311 9.613 172,322 +0.21(+2.23%)
Dec 17, 2012 9.458 9.551 9.268 9.403 157,147 -0.04(-0.45%)
Dec 14, 2012 9.458 9.595 9.380 9.446 166,363 -0.03(-0.37%)
Dec 13, 2012 9.555 9.628 9.314 9.481 253,435 -0.05(-0.53%)
Dec 12, 2012 9.225 9.609 9.151 9.531 352,991 +0.32(+3.45%)
Dec 11, 2012 9.012 9.248 8.973 9.213 230,358 +0.28(+3.12%)
Dec 10, 2012 8.702 8.965 8.617 8.934 232,145 +0.26(+3.04%)
Dec 07, 2012 8.624 8.713 8.570 8.671 160,395 +0.05(+0.58%)
Dec 06, 2012 8.605 8.667 8.535 8.620 161,368 -0.03(-0.36%)
Dec 05, 2012 8.570 8.717 8.570 8.651 255,192 +0.10(+1.18%)
Dec 04, 2012 8.531 8.617 8.500 8.551 182,335 -0.09(-0.99%)
Nov 30, 2012 8.547 8.694 8.493 8.636 262,534 +0.07(+0.81%)
Nov 29, 2012 8.741 8.741 8.435 8.566 343,139 -0.06(-0.67%)
Nov 28, 2012 8.589 8.794 8.535 8.624 147,452 -0.04(-0.45%)
Nov 27, 2012 8.555 8.756 8.551 8.663 357,865 +0.10(+1.22%)
Nov 26, 2012 8.721 8.814 8.462 8.558 453,546 -0.16(-1.87%)
Nov 23, 2012 8.675 8.782 8.624 8.721 127,158 +0.09(+0.99%)
Nov 21, 2012 8.741 8.828 8.337 8.636 638,462 -0.14(-1.59%)
Nov 20, 2012 8.609 9.078 8.609 8.775 520,717 -0.01(-0.13%)
Nov 19, 2012 9.531 10.25 8.473 8.787 1,128,976 -0.63(-6.67%)
Nov 16, 2012 8.969 9.469 8.744 9.415 394,763 +0.41(+4.56%)
Nov 15, 2012 9.097 9.407 8.938 9.004 398,308 +0.02(+0.22%)
Nov 14, 2012 9.814 9.849 8.841 8.985 677,712 -0.81(-8.27%)
Nov 13, 2012 10.00 10.00 9.737 9.795 86,081 -0.20(-1.98%)
Nov 12, 2012 10.08 10.17 9.919 9.993 83,787 +0.08(+0.82%)
Nov 09, 2012 9.706 10.11 9.706 9.911 104,251 +0.14(+1.43%)
Nov 08, 2012 10.16 10.27 9.694 9.772 272,694 -0.40(-3.96%)
Nov 07, 2012 10.76 10.76 10.10 10.17 302,778 -0.72(-6.62%)
Nov 06, 2012 10.60 10.93 10.53 10.90 287,314 +0.36(+3.46%)
Nov 05, 2012 10.16 10.64 10.08 10.53 306,269 +0.25(+2.45%)
Nov 02, 2012 10.51 10.51 10.23 10.28 136,062 -0.24(-2.32%)
Nov 01, 2012 10.18 10.56 10.18 10.52 203,640 +0.33(+3.27%)
Oct 31, 2012 10.47 10.47 10.13 10.19 272,839 -0.22(-2.12%)
Oct 26, 2012 10.85 10.41 10.41 10.41 347,514 -0.53(-4.85%)
Oct 25, 2012 11.18 11.18 10.86 10.94 465,165 -0.23(-2.07%)
Oct 24, 2012 11.05 11.18 10.98 11.17 296,280 +0.22(+1.97%)
Oct 23, 2012 11.08 11.11 10.81 10.96 336,227 -0.25(-2.20%)
Oct 19, 2012 11.31 11.40 11.07 11.20 421,340 -0.17(-1.47%)
Oct 18, 2012 11.18 11.40 11.02 11.37 312,392 +0.12(+1.03%)
Oct 17, 2012 10.67 11.36 10.67 11.26 558,846 +0.53(+4.97%)
Oct 16, 2012 10.50 10.73 10.46 10.72 288,313 +0.31(+2.93%)
Oct 15, 2012 10.26 10.57 10.26 10.42 363,013 +0.34(+3.36%)
Oct 12, 2012 10.11 10.19 10.05 10.08 127,867 -0.04(-0.37%)
Oct 11, 2012 10.15 10.19 10.08 10.11 84,678 +0.04(+0.41%)
Oct 10, 2012 10.17 10.17 10.00 10.07 168,568 -0.09(-0.92%)
Oct 09, 2012 10.10 10.28 10.09 10.17 147,553 +0.07(+0.70%)
Oct 08, 2012 9.962 10.14 9.806 10.10 161,656 +0.13(+1.31%)
Oct 05, 2012 9.925 9.984 9.839 9.966 122,181 +0.11(+1.13%)
Oct 04, 2012 9.746 9.899 9.731 9.854 80,133 +0.15(+1.50%)
Oct 03, 2012 9.753 9.817 9.660 9.709 174,079 -0.05(-0.50%)
Oct 02, 2012 9.977 9.992 9.690 9.757 207,901 -0.22(-2.24%)
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.