Mesabi Trust Historical Stock Prices

MSB 
$19.26
*  
0.18
0.93%
Get MSB Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading MSB now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.13  19.37  19.13  19.26 35,387
07/09/2014 19.5 19.8 19.35 19.44 39,236
07/08/2014 19.64 19.64 19.43 19.5 39,213
07/07/2014 19.55 19.68 19.48 19.57 20,610
07/03/2014 19.6 19.7074 19.45 19.66 19,494
07/02/2014 19.47 19.84 19.41 19.51 26,482
07/01/2014 19.6 19.82 19.5 19.5 49,524
06/30/2014 19.7 19.88 19.55 19.57 96,384
06/27/2014 19.6 19.87 19.6 19.69 17,499
06/26/2014 19.54 19.81 19.54 19.69 19,438
06/25/2014 19.7 19.7 19.5201 19.61 20,266
06/24/2014 19.59 19.9 19.59 19.7 33,591
06/23/2014 19.5 19.7 19.4035 19.65 62,499
06/20/2014 19.72 19.76 19.5 19.54 23,359
06/19/2014 19.81 19.87 19.7363 19.74 20,820
06/18/2014 19.7 20 19.7 19.93 25,850
06/17/2014 19.55 19.8 19.55 19.8 23,765
06/16/2014 19.6 19.77 19.41 19.6 17,797
06/13/2014 19.86 19.86 19.5 19.51 36,814
06/12/2014 20.15 20.18 19.8237 19.89 13,567
06/11/2014 19.6 20.49 19.55 20.31 71,252
06/10/2014 20.03 20.329 19.6303 19.87 32,128
06/09/2014 19.54 20.33 19.3 20.11 93,039
06/06/2014 18.93 19.75 18.7601 19.64 56,490
06/05/2014 18.72 19 18.501 18.92 34,800
06/04/2014 18.61 18.9 18.5101 18.81 36,478
06/03/2014 18.92 19.0499 18.52 18.67 66,470
06/02/2014 19.25 19.25 18.93 18.93 63,450
05/30/2014 19.7 19.75 19.24 19.29 47,235
05/29/2014 19.68 19.82 19.68 19.75 20,662
05/28/2014 19.71 19.776 19.55 19.77 30,071
05/27/2014 19.52 19.85 19.52 19.77 35,816
05/23/2014 19.53 19.74 19.51 19.58 18,554
05/22/2014 19.59 19.745 19.311 19.5199 72,713
05/21/2014 19.8 19.8 19.5 19.64 34,398
05/20/2014 20.05 20.1 19.66 19.89 16,252
05/19/2014 19.61 20 19.54 20 27,881
05/16/2014 19.57 19.75 19.52 19.71 29,525
05/15/2014 19.65 19.9999 19.5619 19.69 19,068
05/14/2014 19.63 20.02 19.5 19.59 34,136
05/13/2014 19.9 19.939 19.53 19.54 25,329
05/12/2014 19.64 20.1 19.64 19.96 25,391
05/09/2014 19.67 19.708 19.51 19.62 25,442
05/08/2014 19.75 19.78 19.53 19.78 54,834
05/07/2014 19.64 19.88 19.5 19.77 52,791
05/06/2014 19.85 19.85 19.56 19.61 30,524
05/05/2014 20 20.09 19.6201 19.77 47,727
05/02/2014 19.51 20.1 19.51 19.92 63,176
05/01/2014 20.19 20.2 19.53 19.56 76,279
04/30/2014 20.07 20.24 20.07 20.19 28,521
04/29/2014 20.13 20.2104 20.01 20.19 32,597
04/28/2014 20.35 20.371 20.1 20.16 35,699
04/25/2014 20.26 20.49 20.25 20.3 40,702
04/24/2014 20.21 20.34 20.2 20.26 23,276
04/23/2014 20.07 20.21 20.05 20.2 32,017
04/22/2014 20.02 20.2499 19.98 20.08 73,932
04/21/2014 20.12 20.28 20.1 20.13 25,819
04/17/2014 20.11 20.255 20.0401 20.19 32,088
04/16/2014 19.14 20.3899 19.11 20.11 79,725
04/15/2014 19.43 19.5 18.76 19.16 90,020
04/14/2014 20.46 20.46 19.13 19.43 134,148
04/11/2014 20.5 20.88 20.27 20.44 26,887
04/10/2014 20.85 20.9599 20.47 20.66 22,849
04/09/2014 21.08 21.1 20.7201 20.82 22,570
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?