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 (%)
May 29, 2020 13.32 14.40 13.15 14.13 161,807 +0.88(+6.66%)
May 28, 2020 13.83 13.83 13.12 13.25 86,709 -0.40(-2.96%)
May 27, 2020 12.86 13.89 12.81 13.65 137,722 +1.06(+8.41%)
May 26, 2020 12.72 13.30 12.37 12.59 141,476 +0.06(+0.47%)
May 22, 2020 13.05 13.05 11.85 12.53 132,301 -0.41(-3.18%)
May 21, 2020 12.05 13.36 12.00 12.94 208,142 +1.07(+9.05%)
May 20, 2020 11.66 12.09 11.40 11.87 216,719 +0.63(+5.56%)
May 19, 2020 11.13 11.69 10.90 11.24 169,825 +0.30(+2.76%)
May 18, 2020 10.53 11.18 10.45 10.94 166,399 +0.95(+9.49%)
May 15, 2020 9.781 10.10 9.553 9.995 73,697 +0.20(+2.03%)
May 14, 2020 9.097 9.921 8.958 9.796 88,613 +0.35(+3.66%)
May 13, 2020 10.06 10.16 9.318 9.450 223,688 -0.60(-5.93%)
May 12, 2020 10.17 10.57 10.05 10.05 72,904 -0.18(-1.73%)
May 11, 2020 10.72 10.72 10.16 10.22 95,077 -0.38(-3.54%)
May 08, 2020 10.34 10.88 10.19 10.60 88,246 +0.45(+4.42%)
May 07, 2020 10.16 10.46 10.02 10.15 83,401 +0.18(+1.84%)
May 06, 2020 10.43 10.48 9.928 9.965 63,761 -0.34(-3.28%)
May 05, 2020 10.56 10.84 10.30 10.30 48,457 -0.11(-1.06%)
May 04, 2020 9.995 10.48 9.841 10.41 118,997 +0.38(+3.74%)
May 01, 2020 10.38 10.38 9.826 10.04 123,327 -0.60(-5.60%)
Apr 30, 2020 10.23 10.67 10.23 10.63 161,276 -0.13(-1.23%)
Apr 29, 2020 11.13 11.13 10.48 10.77 215,510 +0.05(+0.48%)
Apr 28, 2020 10.48 10.93 10.27 10.72 363,100 +0.62(+6.10%)
Apr 27, 2020 9.554 10.20 9.405 10.10 258,865 +0.96(+10.46%)
Apr 24, 2020 9.271 9.361 9.009 9.143 95,167 +0.13(+1.49%)
Apr 23, 2020 9.122 9.511 8.975 9.009 135,522 +0.13(+1.52%)
Apr 22, 2020 8.874 9.164 8.861 8.874 84,717 +0.24(+2.79%)
Apr 21, 2020 8.605 8.931 8.463 8.633 85,555 -0.23(-2.56%)
Apr 20, 2020 9.136 9.264 8.732 8.860 112,893 -0.23(-2.57%)
Apr 17, 2020 8.924 9.271 8.895 9.094 127,078 +0.48(+5.59%)
Apr 16, 2020 8.350 8.612 8.145 8.612 130,978 +0.14(+1.67%)
Apr 15, 2020 9.030 9.058 8.145 8.470 341,740 -0.74(-8.07%)
Apr 14, 2020 9.568 9.738 8.917 9.214 438,942 -1.23(-11.80%)
Apr 13, 2020 10.40 10.60 9.869 10.45 119,370 +0.30(+3.00%)
Apr 09, 2020 9.830 10.33 9.688 10.14 131,032 +0.66(+6.94%)
Apr 08, 2020 9.193 9.808 9.193 9.483 62,803 +0.34(+3.72%)
Apr 07, 2020 10.88 10.97 8.874 9.143 162,636 -1.11(-10.84%)
Apr 06, 2020 9.207 10.45 9.207 10.26 117,443 +1.18(+12.95%)
Apr 03, 2020 9.129 9.497 8.499 9.079 122,560 -0.01(-0.16%)
Apr 02, 2020 9.129 9.623 8.980 9.094 27,705 -0.04(-0.47%)
Apr 01, 2020 9.823 9.830 9.002 9.136 64,647 -0.99(-9.79%)
Mar 31, 2020 9.632 10.37 9.632 10.13 51,239 +0.56(+5.85%)
Mar 30, 2020 9.958 10.00 9.469 9.568 69,701 -0.34(-3.43%)
Mar 27, 2020 10.50 10.62 9.766 9.908 86,837 -0.74(-6.98%)
Mar 26, 2020 9.242 10.77 9.242 10.65 143,294 +1.32(+14.11%)
Mar 25, 2020 8.477 9.710 8.435 9.334 155,829 +0.84(+9.93%)
Mar 24, 2020 7.790 8.759 7.790 8.492 146,240 +0.91(+11.95%)
Mar 23, 2020 7.684 7.684 7.337 7.585 80,853 -0.21(-2.64%)
Mar 20, 2020 8.952 9.023 7.472 7.790 189,912 -0.83(-9.61%)
Mar 19, 2020 6.997 8.909 6.926 8.619 200,624 +1.68(+24.18%)
Mar 18, 2020 7.968 8.095 6.912 6.941 324,172 -1.38(-16.60%)
Mar 17, 2020 8.385 8.817 7.981 8.322 166,241 -0.06(-0.76%)
Mar 16, 2020 9.880 9.880 8.123 8.385 173,869 -1.74(-17.20%)
Mar 13, 2020 9.278 10.35 9.249 10.13 155,600 +1.10(+12.16%)
Mar 12, 2020 10.94 10.94 8.853 9.030 229,749 -2.51(-21.78%)
Mar 11, 2020 11.83 11.94 11.27 11.54 120,738 -0.52(-4.34%)
Mar 10, 2020 11.37 12.10 11.37 12.07 78,557 +0.78(+6.90%)
Mar 09, 2020 7.790 11.78 7.188 11.29 145,803 -1.23(-9.84%)
Mar 06, 2020 12.71 12.87 12.29 12.52 88,672 -0.41(-3.18%)
Mar 05, 2020 13.35 13.35 12.80 12.93 58,165 -0.45(-3.39%)
Mar 04, 2020 12.87 13.43 12.82 13.39 66,414 +0.67(+5.29%)
Mar 03, 2020 12.75 13.06 12.56 12.71 99,242 +0.08(+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.