$9.16 +0.02 (%) Mesabi Trust Shs -

May. 27, 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
5/27/20169.069.218.829.1626,717
5/26/20169.439.439.059.1424,765
5/25/20169.079.438.999.3337,047
5/24/20169.079.168.769.0755,927
5/23/20168.879.538.689.1254,774
5/20/20168.988.988.568.8640,894
5/19/20168.848.968.358.7448,257
5/18/20169.609.678.808.8480,963
5/17/20168.729.708.729.63116,006
5/16/20168.869.528.858.8897,772
5/13/20168.668.948.568.7450,568
5/12/20168.638.898.388.7640,724
5/11/20168.548.678.358.5826,023
5/10/20168.618.618.238.4822,739
5/9/20168.428.687.958.6481,187
5/6/20168.288.518.208.4323,807
5/5/20168.498.708.328.3833,092
5/4/20168.848.948.288.4447,259
5/3/20169.449.448.538.7858,085
5/2/20169.739.749.389.6072,097
4/29/20169.769.829.459.6860,433
4/28/20168.969.918.969.6288,462
4/27/20168.888.928.658.8831,934
4/26/20168.838.998.438.9240,675
4/25/20168.859.278.528.7556,254
4/22/20168.929.048.468.96133,234
4/21/20168.539.218.538.9593,990
4/20/20168.608.658.408.4459,074
4/19/20167.998.747.958.61242,860
4/18/20167.198.007.037.95131,000
4/15/20167.117.297.057.2242,963
4/14/20167.147.307.037.1557,438
4/13/20167.257.507.187.4250,717
4/12/20167.007.246.937.2157,661
4/11/20166.536.956.516.9247,977
4/8/20166.336.576.336.5176,436
4/7/20165.966.195.746.1430,092
4/6/20165.666.055.595.9439,861
4/5/20165.665.755.655.6820,038
4/4/20165.846.005.705.7269,646
4/1/20165.855.995.835.9221,736
3/31/20166.036.165.905.9962,910
3/30/20166.076.186.006.0460,537
3/29/20165.886.095.836.0336,207
3/28/20166.256.255.955.9842,971
3/24/20165.806.255.666.2053,405
3/23/20166.176.305.815.8270,954
3/22/20165.806.245.806.2068,575
3/21/20166.296.375.665.79107,183
3/18/20166.556.656.326.44152,134
3/17/20166.316.746.216.53125,604
3/16/20166.536.536.036.2888,967
3/15/20167.007.006.396.53169,532
3/14/20165.637.755.636.94246,513
3/11/20166.006.225.515.67104,753
3/10/20165.966.065.785.9970,495
3/9/20166.966.965.835.8779,258
3/8/20167.557.596.516.69171,981
3/7/20167.238.247.137.63128,172
3/4/20166.637.736.636.89216,182
3/3/20166.587.066.266.72409,802
3/2/20165.206.795.146.59277,673
3/1/20164.655.074.305.05175,632
2/29/20164.354.804.354.59128,412
2/26/20164.104.364.104.3552,584
2/25/20164.214.234.014.0931,246
2/24/20164.344.344.044.1749,687
2/23/20164.484.504.264.3226,349
2/22/20164.164.524.164.4870,123
2/19/20164.294.294.084.1523,998
2/18/20164.414.424.214.2520,903
2/17/20164.514.694.274.4778,754
2/16/20164.624.754.354.4550,235
2/12/20164.454.604.404.4738,956
2/11/20164.404.434.174.3940,909
2/10/20164.264.414.214.3527,667
2/9/20164.354.424.234.3229,763
2/8/20164.204.684.174.2932,765
2/5/20164.704.704.254.3039,895
2/4/20164.134.754.134.7071,090
2/3/20164.064.273.834.2635,650
2/2/20164.304.323.954.0054,463
2/1/20164.294.404.224.3842,903
1/29/20164.124.484.124.4086,447
1/28/20164.014.093.924.06110,013
1/27/20163.984.093.924.0134,644
1/26/20163.784.183.754.0737,915
1/25/20163.733.893.703.7562,007
1/22/20163.904.013.593.7565,950
1/21/20163.173.983.173.8984,532
1/20/20163.333.333.003.2094,965
1/19/20163.593.593.103.1283,702
1/15/20163.303.493.083.4387,352
1/14/20163.333.503.263.40117,923
1/13/20163.633.683.293.3972,078
1/12/20163.883.953.613.6496,371
1/11/20164.094.133.903.9039,744
1/8/20164.174.204.124.1345,439
1/7/20164.344.374.124.1573,648
1/6/20164.554.564.314.3418,608
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center