$15.21 -0.79 (%) Mesabi Trust Shs - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSB historical data

Date Open High Low Close Volume
3/27/201515.9716.2215.2115.21121,861
3/26/201516.2516.4016.0016.0056,163
3/25/201516.2516.7216.2516.2640,487
3/24/201516.3816.4516.1816.2757,457
3/23/201516.1816.4716.1816.3835,406
3/20/201516.4916.5616.1816.1849,879
3/19/201516.5316.7016.3016.4252,483
3/18/201516.5016.5516.3016.4762,811
3/17/201516.5716.6316.5016.5641,786
3/16/201516.9016.9016.5216.6344,277
3/13/201517.1217.1416.6016.8681,055
3/12/201517.3017.3717.0117.0550,787
3/11/201517.3517.4217.1117.3270,723
3/10/201517.3417.3817.1117.3891,432
3/9/201517.3117.5017.2517.3536,640
3/6/201517.3917.4317.0917.3595,770
3/5/201517.4717.4817.2617.4527,324
3/4/201517.3817.4317.3417.4323,746
3/3/201517.4317.5917.3317.3543,242
3/2/201517.4117.6817.2917.3359,020
2/27/201517.3917.7117.2117.4369,336
2/26/201517.4817.4817.2717.3479,412
2/25/201517.5517.5517.3017.4316,788
2/24/201517.3517.5417.3517.5317,475
2/23/201517.4817.7317.3117.3984,407
2/20/201517.7417.8017.4517.4839,851
2/19/201517.4017.7717.3317.6737,977
2/18/201517.8417.8417.3917.4326,721
2/17/201517.4517.9817.3717.8952,721
2/13/201517.4017.6917.3217.5536,458
2/12/201517.5517.6217.2617.3719,739
2/11/201517.4217.5017.2917.3617,107
2/10/201517.5417.6517.1617.6143,195
2/9/201517.2117.5817.0217.5050,033
2/6/201517.3117.3117.0017.1437,675
2/5/201517.0117.3217.0017.1440,500
2/4/201517.2217.2217.0117.0736,962
2/3/201516.7717.2716.7617.2765,509
2/2/201517.0717.2216.4016.47114,770
1/30/201517.3517.7017.0517.0859,169
1/29/201517.2917.5417.0117.3535,713
1/28/201517.5217.5917.0017.2167,857
1/27/201517.9018.1917.7718.16109,649
1/26/201517.7018.2217.5018.1260,161
1/23/201518.0618.2817.5017.7963,621
1/22/201518.4518.5918.0418.0488,127
1/21/201518.2118.5818.1118.4871,550
1/20/201517.8818.1917.6618.1871,055
1/16/201517.4017.9417.2117.8057,685
1/15/201517.6917.6917.1617.3441,566
1/14/201517.2217.6717.0017.5232,831
1/13/201517.7917.9717.1117.3798,118
1/12/201517.9917.9917.5917.8030,302
1/9/201517.6017.9417.2017.7732,378
1/8/201517.6817.9617.4417.5345,008
1/7/201517.1117.4016.8517.3227,406
1/6/201517.7417.7416.8817.0334,532
1/5/201517.3617.7017.2417.5333,684
1/2/201517.3117.5017.0517.4537,139
12/31/201417.2417.6817.0417.2878,708
12/30/201417.7817.7817.2217.3979,680
12/29/201418.1918.2117.5217.77145,695
12/26/201417.7618.4017.6418.20111,018
12/24/201417.1317.6217.0017.5989,379
12/23/201416.5417.4216.4117.31117,594
12/22/201417.1617.1616.4516.5975,104
12/19/201416.5017.1016.4417.0042,716
12/18/201416.7816.9116.3016.50166,830
12/17/201416.5616.9316.5216.6150,868
12/16/201416.3317.0016.3016.35124,715
12/15/201416.6816.8916.3116.3376,271
12/12/201416.9217.1416.0616.6977,197
12/11/201417.3017.4216.7616.98114,333
12/10/201417.6017.7917.1017.47108,503
12/9/201417.0017.8717.0017.80112,717
12/8/201417.7218.0017.0717.23143,074
12/5/201418.1118.4517.8017.8083,058
12/4/201418.1718.3718.0318.1248,454
12/3/201418.1518.4817.9818.2961,049
12/2/201417.9518.2617.8518.0253,118
12/1/201418.0018.0617.8017.9570,508
11/28/201418.0218.1217.8017.9553,396
11/26/201418.0118.5017.9618.2290,987
11/25/201418.1118.2418.0318.0833,771
11/24/201418.0418.1017.9218.0556,007
11/21/201418.9019.2117.9118.04161,506
11/20/201418.1018.9318.1018.6089,756
11/19/201418.2118.2217.9018.0987,432
11/18/201418.6219.3818.1618.3154,187
11/17/201418.9119.3918.5218.7482,063
11/14/201417.8818.8617.8818.7662,975
11/13/201418.4818.4817.8517.8877,952
11/12/201418.4518.6518.3118.4068,701
11/11/201418.8218.9618.4518.4665,268
11/10/201419.6719.7718.8118.8790,970
11/7/201418.4019.8018.1119.79123,671
11/6/201418.4218.5018.1018.1444,683
11/5/201418.2518.5017.9918.3563,911
11/4/201418.3318.3917.7018.13104,617
11/3/201418.5518.5918.2118.2561,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center