$11.25 +0.15 (%) Mesabi Trust Shs - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSB historical data

Date Open High Low Close Volume
12/9/201611.1511.3511.0511.2594,346
12/8/201610.9011.2010.9011.1076,616
12/7/201610.9511.0910.9010.9032,361
12/6/201610.9011.1010.9011.1033,216
12/5/201610.9011.1410.9010.9041,351
12/2/201611.0011.0410.9010.9017,952
12/1/201610.9511.2010.9011.0021,391
11/30/201610.9011.1010.8510.9520,220
11/29/201611.1011.1010.5510.8561,220
11/28/201611.3011.5011.0011.2540,858
11/25/201611.6511.6511.4511.5526,166
11/23/201610.8511.6010.7511.5557,264
11/22/201610.5010.8510.2010.7554,741
11/21/201610.3010.5010.2110.5017,974
11/18/201610.1510.4510.1510.359,291
11/17/201610.4010.4710.1310.2015,029
11/16/201610.0010.509.7710.4077,239
11/15/20169.8010.099.8010.0010,255
11/14/20169.8010.409.809.9063,407
11/11/201610.0010.259.409.9086,220
11/10/20169.6510.159.5310.0087,721
11/9/20168.209.908.159.5599,162
11/8/20168.258.298.058.2530,577
11/7/20168.108.408.108.2067,528
11/4/20168.508.558.108.1043,848
11/3/20168.658.708.358.4024,639
11/2/20168.909.008.558.6036,862
11/1/20169.009.158.878.9021,102
10/31/20169.159.308.959.0033,944
10/28/20169.159.359.159.3013,663
10/27/20169.559.559.009.1537,266
10/26/20169.459.559.359.5517,195
10/25/20169.559.759.559.6026,569
10/24/20169.459.609.309.5021,208
10/21/20169.359.809.359.5015,918
10/20/20169.809.859.309.5037,473
10/19/20169.509.859.409.7562,311
10/18/20169.209.639.209.4537,836
10/17/20169.559.569.059.2050,777
10/14/20169.659.969.639.9120,005
10/13/20169.619.659.279.6320,037
10/12/20169.439.689.439.607,527
10/11/20169.529.759.419.578,597
10/10/20169.699.839.489.599,391
10/7/20169.429.839.049.6952,473
10/6/20169.379.449.219.3513,771
10/5/20169.299.469.219.3910,563
10/4/20169.159.269.109.1925,557
10/3/20169.299.319.129.1520,120
9/30/20169.349.459.209.2516,826
9/29/20169.159.349.119.2911,942
9/28/20169.159.249.059.1811,569
9/27/20169.109.319.039.1430,273
9/26/20169.369.389.109.1554,938
9/23/20169.469.589.309.3617,546
9/22/20169.509.599.339.4512,409
9/21/20169.509.689.299.3040,227
9/20/20169.719.789.429.5116,621
9/19/20169.569.839.409.8323,910
9/16/20169.619.619.359.6010,077
9/15/20169.419.789.209.7419,817
9/14/20169.479.479.299.3223,783
9/13/20169.639.639.339.4625,774
9/12/20169.5010.029.509.7872,488
9/9/20169.779.829.589.6737,069
9/8/20169.9510.049.759.9524,198
9/7/201610.0410.049.839.946,674
9/6/20169.5710.109.579.9826,628
9/2/20169.639.759.329.5728,071
9/1/20169.539.709.349.6341,777
8/31/20169.869.889.509.6332,515
8/30/201610.0010.059.929.9716,584
8/29/20169.9310.009.789.9925,805
8/26/201610.1610.209.909.9132,045
8/25/20169.7210.099.7210.0916,582
8/24/201610.2110.299.509.7140,441
8/23/201610.1310.6910.0510.2175,871
8/22/201610.1810.2510.0610.0930,285
8/19/201610.0010.169.7510.0912,129
8/18/201610.0710.189.9710.097,235
8/17/20169.6410.189.4110.0735,821
8/16/20169.449.599.329.5310,366
8/15/20169.139.599.059.4022,663
8/12/20169.409.519.009.0239,036
8/11/20169.409.539.299.4218,573
8/10/20169.739.739.269.2732,036
8/9/20169.809.939.729.7313,600
8/8/20169.679.969.559.8251,515
8/5/20169.409.739.359.5832,000
8/4/20169.309.519.089.4425,626
8/3/20168.919.478.829.3139,308
8/2/20169.359.488.938.9768,377
8/1/201610.3710.379.329.4080,409
7/29/201610.3710.4810.3010.3719,269
7/28/201610.6010.7010.4310.4324,754
7/27/201610.4410.7210.2710.5145,950
7/26/201610.4610.6610.4610.5264,218
7/25/201610.3410.5510.3410.4535,844
7/22/201610.2710.4310.0010.3847,064
7/21/201610.2810.4510.1810.3724,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center