$17.00 +0.50 (%) Mesabi Trust Shs - NYSE

Dec. 19, 2014 | 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
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
10/31/201418.6918.7518.3018.6054,314
10/30/201418.5318.6818.1718.4659,229
10/29/201419.1719.2518.4618.6086,282
10/28/201419.6419.6419.0219.2171,867
10/27/201420.4020.7920.0520.18135,135
10/24/201419.5520.4819.5520.4397,890
10/23/201420.0920.0919.5019.5579,544
10/22/201420.5120.9719.7920.0267,331
10/21/201419.5220.1719.2320.1184,102
10/20/201419.5019.9619.2319.5346,254
10/17/201419.6020.1319.5019.6892,069
10/16/201419.0219.6819.0219.2761,420
10/15/201418.4819.1918.3219.18100,418
10/14/201418.9218.9517.8117.9176,582
10/13/201418.9419.1018.8018.9236,882
10/10/201418.6619.1518.6618.8068,630
10/9/201419.5119.6118.7218.7586,380
10/8/201420.5020.7419.2919.7191,225
10/7/201421.1721.1720.6020.7061,935
10/6/201421.2021.3520.8721.3271,955
10/3/201420.9321.2720.5221.2682,005
10/2/201420.5021.0020.2721.0047,039
10/1/201419.2720.5519.0920.55103,326
9/30/201419.8520.0919.0419.0965,573
9/29/201420.1620.3719.9419.9830,249
9/26/201420.1020.4819.7520.3558,094
9/25/201420.4220.5120.0520.1538,857
9/24/201420.6520.6920.2520.5540,818
9/23/201420.3220.7220.0220.6554,974
9/22/201421.3721.3720.1120.2593,399
9/19/201421.4121.6421.3021.4343,544
9/18/201421.5921.9321.3521.5643,857
9/17/201421.6621.6821.3521.6649,664
9/16/201420.7521.5520.6621.55163,230
9/15/201420.0020.7319.8820.73191,985
9/12/201420.4920.4919.8720.00121,140
9/11/201420.2520.5020.0720.3747,784
9/10/201419.7320.5019.5620.4776,011
9/9/201419.0119.8518.7019.8194,642
9/8/201419.1019.2919.0019.0937,230
9/5/201419.1019.1919.1019.1216,247
9/4/201419.5819.5819.0619.1235,877
9/3/201419.2419.3419.1919.1933,542
9/2/201419.3219.3619.1919.2018,646
8/29/201419.2119.3219.2119.3223,001
8/28/201419.2419.3419.1719.2513,749
8/27/201419.4919.4919.2519.2630,573
8/26/201418.9219.5018.9219.4948,831
8/25/201419.1319.2118.9318.9828,520
8/22/201419.3219.3219.0619.1123,257
8/21/201419.2219.3619.0019.2540,732
8/20/201419.3519.4619.1419.2230,675
8/19/201419.2119.4719.2119.4637,641
8/18/201419.1019.2719.1019.2445,613
8/15/201418.7318.9918.7318.9545,422
8/14/201418.5518.7418.5118.6329,463
8/13/201418.5818.6018.5518.5518,667
8/12/201418.6518.7918.5718.5823,545
8/11/201418.6418.9418.6218.7618,170
8/8/201418.6018.7018.5518.6123,910
8/7/201418.7018.7018.5118.6421,675
8/6/201418.5318.8418.5218.7541,136
8/5/201418.5418.6718.4918.5023,836
8/4/201418.5518.7718.4918.6432,494
8/1/201418.5018.7518.4918.5340,508
7/31/201418.7518.7918.5018.5850,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center