MESABI TRUST $20.17

down -0.02


24/5/2013 04:24 PM  |  NYSE : MSB  |  Industries : Real Estate and Rental and Leasing / Lessors of Nonfinancial Intangible Assets (except Copyrighted Works)
Type:

MSB historical data

Date Open High Low Close Volume
5/24/2013 20.15 20.28 20.11 20.17 355
5/23/2013 20.25 20.29 19.85 20.19 1464
5/22/2013 20.66 20.85 20.27 20.33 566
5/21/2013 20.64 21.20 20.52 20.76 624
5/20/2013 20.50 20.77 20.43 20.77 469
5/17/2013 20.82 20.82 20.48 20.61 772
5/16/2013 20.57 20.89 20.51 20.67 419
5/15/2013 20.77 20.89 20.60 20.67 625
5/14/2013 20.80 21.00 20.73 20.77 631
5/13/2013 20.70 20.97 20.70 20.81 560
5/10/2013 20.70 21.00 20.70 20.99 324
5/9/2013 20.85 20.89 20.71 20.72 567
5/8/2013 20.87 20.98 20.77 20.92 567
5/7/2013 20.70 20.97 20.70 20.82 395
5/6/2013 20.88 21.00 20.70 20.73 581
5/3/2013 21.03 21.11 20.87 20.93 631
5/2/2013 21.18 21.18 20.82 20.86 404
5/1/2013 21.23 21.39 20.90 21.01 257
4/30/2013 21.03 21.50 20.82 21.40 444
4/29/2013 21.02 21.10 20.71 21.03 452
4/26/2013 20.97 21.31 20.50 20.99 986
4/25/2013 21.18 21.86 21.00 21.21 1304
4/24/2013 20.54 21.20 20.54 21.05 857
4/23/2013 20.76 20.79 20.50 20.58 876
4/22/2013 20.84 20.99 20.26 20.67 908
4/19/2013 20.99 20.99 20.75 20.81 466
4/18/2013 20.88 20.99 20.75 20.82 597
4/17/2013 21.10 21.10 20.70 20.76 675
4/16/2013 21.15 21.38 20.80 21.10 663
4/15/2013 22.19 22.25 20.63 20.84 1955
4/12/2013 22.43 22.47 22.20 22.23 504
4/11/2013 22.46 22.56 22.30 22.55 498
4/10/2013 22.52 22.60 22.30 22.46 527
4/9/2013 22.33 22.84 22.33 22.49 841
4/8/2013 22.39 22.55 22.20 22.22 481
4/5/2013 22.52 22.62 22.20 22.56 511
4/4/2013 22.64 22.73 22.35 22.53 515
4/3/2013 22.65 22.66 22.26 22.50 493
4/2/2013 22.82 22.95 22.40 22.66 601
4/1/2013 22.82 22.82 22.50 22.67 340
3/28/2013 22.28 22.80 22.25 22.76 868
3/27/2013 22.54 22.62 22.10 22.34 1352
3/26/2013 23.00 23.00 22.30 22.67 1067
3/25/2013 22.92 23.16 22.75 22.81 566
3/22/2013 23.12 23.30 22.90 22.93 538
3/21/2013 23.15 23.41 23.02 23.10 444
3/20/2013 23.33 23.68 23.02 23.35 306
3/19/2013 23.50 23.74 23.12 23.27 364
3/18/2013 23.60 23.75 23.38 23.49 274
3/15/2013 23.78 23.84 23.53 23.71 309
3/14/2013 23.61 23.85 23.52 23.69 410
3/13/2013 23.71 24.00 23.50 23.64 377
3/12/2013 23.90 24.22 23.68 23.75 330
3/11/2013 23.69 24.07 23.66 23.82 334
3/8/2013 23.82 23.91 23.50 23.77 386
3/7/2013 23.78 23.79 23.50 23.76 307
3/6/2013 23.60 23.79 23.41 23.70 324
3/5/2013 23.77 23.85 23.30 23.61 457
3/4/2013 23.26 23.65 23.26 23.53 363
3/1/2013 23.57 23.57 23.14 23.27 392
2/28/2013 23.55 23.99 23.55 23.74 814
2/27/2013 23.11 23.78 23.11 23.62 514
2/26/2013 23.03 23.36 22.81 23.11 628
2/25/2013 23.35 23.35 22.75 22.94 815
2/22/2013 23.34 23.48 22.93 23.26 750
2/21/2013 23.26 23.30 22.87 23.12 2344
2/20/2013 23.81 23.94 23.36 23.47 779
2/19/2013 23.70 24.00 23.50 23.64 700
2/15/2013 23.83 23.84 23.51 23.69 551
2/14/2013 23.62 24.29 23.60 23.86 607
2/13/2013 24.05 24.05 23.47 23.70 1136
2/12/2013 24.30 24.30 24.06 24.16 448
2/11/2013 24.26 24.32 24.14 24.24 423
2/8/2013 24.78 24.78 24.29 24.36 491
2/7/2013 24.77 24.85 24.50 24.82 470
2/6/2013 24.28 24.80 24.11 24.80 547
2/5/2013 24.52 24.63 24.23 24.32 430
2/4/2013 24.69 24.87 24.26 24.39 709
2/1/2013 24.75 24.87 24.58 24.82 469
1/31/2013 24.16 24.74 24.10 24.67 638
1/30/2013 24.48 24.60 24.04 24.21 666
1/29/2013 24.06 24.74 24.06 24.52 768
1/28/2013 24.84 24.90 24.00 24.15 1507
1/25/2013 25.37 25.40 25.03 25.27 1358
1/24/2013 25.21 25.43 25.05 25.17 934
1/23/2013 25.49 25.62 25.12 25.14 1329
1/22/2013 25.17 25.56 25.00 25.45 1264
1/18/2013 24.76 25.22 24.60 25.09 1015
1/17/2013 24.15 24.80 23.92 24.54 1788
1/16/2013 25.53 25.81 23.42 23.92 4236
1/15/2013 26.30 26.34 25.70 25.89 1793
1/14/2013 27.27 27.78 26.00 26.47 1500
1/11/2013 27.76 27.76 26.52 27.15 1509
1/10/2013 27.70 27.97 27.26 27.85 828
1/9/2013 27.28 27.68 27.10 27.32 737
1/8/2013 27.48 28.00 26.79 27.30 879
1/7/2013 27.12 27.95 27.08 27.51 1105
1/4/2013 26.48 27.12 26.27 27.11 1192
1/3/2013 26.46 26.94 26.07 26.31 877
1/2/2013 26.51 26.75 26.00 26.49 1150
Marketplace
Trading Center