Mesabi Trust Historical Stock Prices

MSB 
$12.11
*  
1.22
9.15%
Get MSB Alerts
*Delayed - data as of Apr. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.34  13.34  11.41  12.11 479,472
03/31/2015 14.7 14.7 13.26 13.33 284,360
03/30/2015 15.16 15.25 14.6651 14.75 125,116
03/27/2015 15.97 16.22 15.21 15.21 121,861
03/26/2015 16.25 16.3989 16 16 56,163
03/25/2015 16.25 16.72 16.25 16.26 40,487
03/24/2015 16.38 16.45 16.18 16.27 57,457
03/23/2015 16.18 16.47 16.18 16.38 35,406
03/20/2015 16.49 16.56 16.18 16.18 49,879
03/19/2015 16.53 16.7 16.3 16.42 52,483
03/18/2015 16.5 16.5457 16.3 16.47 62,811
03/17/2015 16.57 16.6299 16.5 16.56 41,786
03/16/2015 16.9 16.9 16.521 16.63 44,277
03/13/2015 17.12 17.1399 16.6 16.86 81,055
03/12/2015 17.3 17.37 17.01 17.05 50,787
03/11/2015 17.35 17.418 17.1051 17.32 70,723
03/10/2015 17.34 17.38 17.11 17.38 91,432
03/09/2015 17.31 17.5 17.25 17.35 36,640
03/06/2015 17.39 17.43 17.09 17.35 95,770
03/05/2015 17.47 17.48 17.2552 17.45 27,324
03/04/2015 17.38 17.43 17.34 17.43 23,746
03/03/2015 17.43 17.59 17.33 17.35 43,242
03/02/2015 17.41 17.68 17.29 17.33 59,020
02/27/2015 17.39 17.71 17.21 17.43 69,336
02/26/2015 17.48 17.48 17.265 17.34 79,412
02/25/2015 17.55 17.55 17.3 17.43 16,788
02/24/2015 17.35 17.54 17.35 17.53 17,475
02/23/2015 17.48 17.73 17.31 17.39 84,407
02/20/2015 17.74 17.8 17.45 17.48 39,851
02/19/2015 17.4 17.77 17.325 17.67 37,977
02/18/2015 17.84 17.84 17.39 17.43 26,721
02/17/2015 17.45 17.98 17.37 17.89 52,721
02/13/2015 17.4 17.69 17.32 17.55 36,458
02/12/2015 17.55 17.62 17.26 17.37 19,739
02/11/2015 17.42 17.501 17.29 17.36 17,107
02/10/2015 17.54 17.65 17.159 17.61 43,195
02/09/2015 17.21 17.58 17.02 17.5 50,033
02/06/2015 17.31 17.31 17 17.14 37,675
02/05/2015 17.01 17.32 17 17.14 40,500
02/04/2015 17.22 17.22 17.01 17.07 36,962
02/03/2015 16.77 17.27 16.76 17.27 65,509
02/02/2015 17.07 17.224 16.4 16.47 114,770
01/30/2015 17.35 17.7 17.05 17.08 59,169
01/29/2015 17.29 17.538 17.01 17.35 35,713
01/28/2015 17.52 17.59 17.0001 17.21 67,857
01/27/2015 17.9 18.19 17.77 18.16 109,649
01/26/2015 17.7 18.22 17.5 18.12 60,161
01/23/2015 18.06 18.28 17.5 17.79 63,621
01/22/2015 18.45 18.59 18.04 18.04 88,127
01/21/2015 18.21 18.5799 18.11 18.48 71,550
01/20/2015 17.88 18.19 17.663 18.18 71,055
01/16/2015 17.4 17.94 17.2095 17.8 57,685
01/15/2015 17.69 17.69 17.16 17.34 41,566
01/14/2015 17.22 17.67 17 17.52 32,831
01/13/2015 17.79 17.97 17.11 17.37 98,118
01/12/2015 17.99 17.99 17.59 17.8 30,302
01/09/2015 17.6 17.94 17.1982 17.77 32,378
01/08/2015 17.68 17.9599 17.442 17.53 45,008
01/07/2015 17.11 17.4 16.85 17.32 27,406
01/06/2015 17.74 17.74 16.88 17.03 34,532
01/05/2015 17.36 17.6992 17.2438 17.53 33,684
01/02/2015 17.31 17.5 17.05 17.45 37,139
12/31/2014 17.24 17.68 17.041 17.28 78,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?