$10.52 +0.07 (%) Mesabi Trust Shs - New York Stock Exchange, Inc.

Jul. 26, 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
7/25/201610.3410.5510.3410.4535,844
7/22/201610.2710.4310.0010.3847,064
7/21/201610.2810.4510.1810.3724,139
7/20/201610.3710.4910.2010.2236,249
7/19/201610.6210.8610.2810.4134,144
7/18/201610.4010.7710.4010.7221,856
7/15/201610.6910.9910.2410.4394,215
7/14/201610.3810.4110.1210.2239,775
7/13/201610.6210.7010.2510.3521,405
7/12/201610.9211.2010.6210.6959,428
7/11/201610.7010.9210.4610.7857,010
7/8/201610.3910.7010.3910.6718,777
7/7/201610.4010.5810.1510.3527,557
7/6/201610.3810.5810.1310.4018,531
7/5/201610.7110.8410.1110.3849,746
7/1/201610.7411.0010.7110.8434,440
6/30/201610.6310.8010.4210.7537,147
6/29/201610.3010.8010.1610.6048,102
6/28/201610.2210.4910.0210.2121,068
6/27/201610.0410.259.959.9754,096
6/24/201610.4010.7810.0910.2752,729
6/23/201610.6410.8810.1210.7951,789
6/22/201610.9210.9910.5610.7239,590
6/21/201610.7611.0010.5510.8331,565
6/20/201611.0811.2910.9510.9639,932
6/17/201611.0111.3110.7010.9635,554
6/16/201610.7011.1110.3710.9433,183
6/15/201610.1710.9210.1710.7341,939
6/14/201610.8911.299.9310.1562,104
6/13/201610.8911.4510.7310.9575,289
6/10/201610.5210.9810.1810.8356,809
6/9/201610.7010.7710.2810.5540,759
6/8/201610.7910.9910.3810.8194,705
6/7/201611.0011.6110.3310.60113,458
6/6/20169.9911.749.9811.01390,716
6/3/201610.1210.409.649.9961,489
6/2/20169.7810.209.5710.2036,830
6/1/20169.9910.219.569.8162,170
5/31/20169.3810.239.269.99117,137
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center