$13.02 -0.08 (%) Mesabi Trust Shs - NYSE

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSB historical data

Date Open High Low Close Volume
8/27/201512.7913.1412.7913.1038,665
8/26/201512.5012.7112.3512.5244,569
8/25/201512.2512.4512.0112.3580,302
8/24/201511.1811.9111.0811.5036,569
8/21/201511.7812.4911.5711.7539,772
8/20/201511.8611.9511.6811.7829,575
8/19/201512.0112.2011.5711.8949,337
8/18/201512.5612.5612.0512.0726,725
8/17/201512.9813.0012.1112.5171,471
8/14/201512.3513.0612.3512.9326,925
8/13/201513.0013.0912.3412.3439,055
8/12/201512.5013.1812.0013.0047,706
8/11/201512.1512.4711.7412.2771,444
8/10/201510.5012.4910.4212.15216,469
8/7/201510.2010.259.659.7741,628
8/6/20159.6810.129.6010.1026,854
8/5/20159.7110.109.609.6646,912
8/4/20159.479.959.479.6432,464
8/3/201511.0611.069.169.4183,742
7/31/201510.8911.2210.7010.8036,427
7/30/201511.1611.1610.9010.9338,468
7/29/201511.4311.4711.0111.0348,714
7/28/20159.7911.429.7911.37102,585
7/27/20159.8710.039.479.9094,738
7/24/20159.9310.059.759.9064,266
7/23/201510.3310.369.939.95108,936
7/22/201510.6110.6510.3310.4060,252
7/21/201510.8010.8610.5710.7374,079
7/20/201511.0111.209.0810.85402,254
7/17/201512.3312.3312.1512.1856,996
7/16/201512.3512.4712.1512.3449,889
7/15/201512.4912.6012.3112.3968,395
7/14/201512.4312.6912.4312.5632,774
7/13/201512.4012.7312.3312.5048,179
7/10/201513.0313.0312.3512.4043,942
7/9/201513.0413.0412.8012.8137,858
7/8/201512.8212.8912.6512.7941,179
7/7/201513.1013.1012.7012.9862,457
7/6/201513.1013.4213.1013.14135,395
7/2/201513.2013.2012.9913.1039,624
7/1/201513.5713.6313.2013.2047,851
6/30/201513.1313.7413.0013.6058,111
6/29/201513.4213.5113.0413.0469,887
6/26/201513.8013.8013.5013.5037,564
6/25/201514.0014.0013.6513.7440,107
6/24/201513.5914.1813.5113.8561,319
6/23/201513.3513.7013.3313.6334,492
6/22/201513.7813.7813.3313.3838,662
6/19/201513.3513.7513.3313.6540,600
6/18/201513.3613.4013.2413.4022,998
6/17/201513.3613.3713.2013.2926,903
6/16/201513.0413.4813.0313.3533,847
6/15/201512.8513.3412.7713.1320,549
6/12/201513.3113.3612.9513.0073,828
6/11/201513.8013.8013.2713.2913,408
6/10/201513.4413.6513.3713.4327,670
6/9/201513.5413.6713.3013.3152,239
6/8/201514.0114.1513.5513.6620,778
6/5/201513.4014.2913.3614.1562,166
6/4/201513.8814.0313.3713.3860,829
6/3/201514.1114.4913.8014.0853,988
6/2/201513.8714.6213.8614.0943,482
6/1/201514.1414.2813.9013.9052,003
5/29/201514.2514.4414.1314.1313,737
5/28/201514.0714.3814.0414.3018,424
5/27/201514.1114.2214.0214.1644,108
5/26/201514.6714.8814.1814.2026,640
5/22/201514.7414.8914.4614.8428,416
5/21/201514.7314.8314.5014.7732,693
5/20/201514.2914.4914.0714.4731,783
5/19/201514.6114.6614.2614.3535,788
5/18/201514.8214.9414.4814.4857,430
5/15/201515.2015.2514.8014.8626,819
5/14/201514.9615.3314.8815.1024,141
5/13/201514.7915.0914.6314.9636,272
5/12/201514.8614.9214.6514.7521,780
5/11/201515.2615.2614.6814.8139,100
5/8/201514.7815.5014.5515.2042,652
5/7/201514.6715.0214.5614.7250,485
5/6/201515.0815.2114.6214.7470,718
5/5/201515.3115.3815.0215.1014,516
5/4/201515.5015.7015.0215.0739,151
5/1/201515.2315.8014.9815.5269,014
4/30/201514.8415.3714.6015.2155,932
4/29/201514.9515.1714.6714.8043,562
4/28/201515.2515.4315.0215.0233,784
4/27/201515.2715.4115.1215.2620,795
4/24/201515.1215.4215.0715.2846,089
4/23/201515.3815.4814.8114.8382,430
4/22/201515.1515.5014.7815.4642,884
4/21/201515.5615.6615.0415.0558,092
4/20/201515.3315.7015.2715.6279,517
4/17/201515.4915.8915.1515.3554,708
4/16/201514.1915.8713.9715.68103,025
4/15/201514.2114.5913.6414.4499,833
4/14/201515.2015.6014.4014.4575,759
4/13/201515.7515.7514.5715.13159,476
4/10/201514.8015.8914.5315.80128,988
4/9/201514.7014.8214.0014.7280,601
4/8/201513.9014.5613.6414.5166,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!