Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.562 6.698 6.562 6.604 93,125 +0.03(+0.41%)
Oct 30, 2007 6.807 6.835 6.571 6.577 165,116 -0.24(-3.55%)
Oct 29, 2007 6.741 6.928 6.741 6.819 118,883 +0.08(+1.12%)
Oct 26, 2007 6.644 6.783 6.571 6.744 137,046 -0.04(-0.58%)
Oct 25, 2007 6.735 6.874 6.720 6.783 161,813 +0.08(+1.17%)
Oct 24, 2007 6.753 6.804 6.617 6.704 133,083 -0.06(-0.94%)
Oct 23, 2007 6.701 6.792 6.701 6.768 98,739 +0.09(+1.41%)
Oct 22, 2007 6.844 6.844 6.586 6.674 98,739 -0.17(-2.48%)
Oct 19, 2007 6.898 6.898 6.723 6.844 167,097 -0.05(-0.79%)
Oct 18, 2007 6.907 6.935 6.753 6.898 163,464 -0.01(-0.13%)
Oct 17, 2007 6.822 6.928 6.801 6.907 246,353 +0.10(+1.51%)
Oct 16, 2007 6.877 6.889 6.759 6.804 153,227 -0.14(-2.05%)
Oct 15, 2007 6.916 6.986 6.813 6.947 214,320 +0.05(+0.66%)
Oct 12, 2007 6.580 6.901 6.580 6.901 146,953 +0.28(+4.25%)
Oct 11, 2007 6.571 6.759 6.550 6.620 370,949 +0.08(+1.20%)
Oct 10, 2007 6.338 6.556 6.308 6.541 337,167 +0.25(+3.95%)
Oct 09, 2007 6.344 6.383 6.274 6.293 191,864 -0.02(-0.29%)
Oct 08, 2007 6.286 6.353 6.283 6.311 87,181 +0.02(+0.24%)
Oct 05, 2007 6.087 6.341 6.087 6.296 203,423 +0.27(+4.47%)
Oct 04, 2007 5.938 6.065 5.938 6.026 61,753 +0.08(+1.27%)
Oct 03, 2007 6.071 6.126 5.935 5.950 318,674 -0.13(-2.19%)
Oct 02, 2007 6.259 6.302 6.084 6.084 177,334 -0.18(-2.81%)
Oct 01, 2007 6.162 6.283 6.162 6.259 119,874 +0.08(+1.32%)
Sep 28, 2007 6.202 6.320 6.177 6.177 71,660 -0.01(-0.15%)
Sep 27, 2007 6.177 6.405 6.177 6.187 162,474 +0.04(+0.59%)
Sep 26, 2007 6.102 6.280 6.102 6.150 143,981 +0.06(+0.99%)
Sep 25, 2007 6.208 6.265 6.071 6.090 48,874 -0.13(-2.14%)
Sep 24, 2007 6.223 6.299 6.208 6.223 71,330 +0.02(+0.24%)
Sep 21, 2007 6.159 6.293 6.159 6.208 81,567 +0.05(+0.84%)
Sep 20, 2007 6.202 6.220 6.047 6.156 126,478 -0.06(-0.97%)
Sep 19, 2007 6.196 6.293 6.196 6.217 118,223 +0.00(+0.05%)
Sep 18, 2007 6.087 6.250 5.956 6.214 135,725 +0.14(+2.29%)
Sep 17, 2007 6.311 6.320 6.059 6.075 53,167 -0.21(-3.42%)
Sep 14, 2007 6.235 6.335 6.235 6.290 64,725 +0.05(+0.78%)
Sep 13, 2007 6.329 6.402 6.235 6.241 94,116 -0.03(-0.53%)
Sep 12, 2007 6.184 6.277 6.153 6.274 62,083 +0.06(+0.97%)
Sep 11, 2007 6.329 6.365 6.199 6.214 117,232 -0.04(-0.63%)
Sep 10, 2007 6.081 6.359 6.038 6.253 147,584 +0.22(+3.72%)
Sep 07, 2007 6.208 6.414 5.999 6.029 178,325 -0.29(-4.60%)
Sep 06, 2007 6.290 6.432 6.238 6.320 88,502 +0.01(+0.14%)
Sep 05, 2007 6.238 6.386 6.202 6.311 151,246 +0.03(+0.43%)
Sep 04, 2007 6.165 6.432 6.162 6.283 72,320 +0.07(+1.17%)
Aug 31, 2007 6.041 6.283 6.029 6.211 91,804 +0.22(+3.74%)
Aug 30, 2007 6.196 6.250 5.981 5.987 155,539 -0.22(-3.56%)
Aug 29, 2007 6.162 6.274 6.099 6.208 88,832 +0.10(+1.64%)
Aug 28, 2007 6.244 6.262 6.008 6.108 64,065 -0.16(-2.61%)
Aug 27, 2007 6.147 6.329 6.132 6.271 138,697 +0.05(+0.78%)
Aug 24, 2007 6.226 6.238 6.162 6.223 143,320 +0.03(+0.49%)
Aug 23, 2007 6.177 6.235 6.044 6.193 81,237 +0.02(+0.25%)
Aug 22, 2007 6.208 6.238 6.129 6.177 154,878 +0.05(+0.89%)
Aug 21, 2007 6.111 6.199 5.905 6.123 70,009 +0.05(+0.85%)
Aug 20, 2007 6.147 6.250 6.053 6.071 91,804 -0.03(-0.55%)
Aug 17, 2007 6.314 6.314 6.102 6.105 103,362 -0.15(-2.47%)
Aug 16, 2007 6.208 6.329 5.602 6.259 303,483 +0.05(+0.88%)
Aug 15, 2007 6.056 6.299 6.056 6.205 124,827 +0.10(+1.59%)
Aug 14, 2007 5.769 6.162 5.754 6.108 162,804 +0.32(+5.60%)
Aug 13, 2007 5.417 5.823 5.417 5.784 223,897 +0.37(+6.76%)
Aug 10, 2007 5.517 5.611 5.408 5.417 296,878 -0.18(-3.19%)
Aug 09, 2007 5.723 5.750 5.587 5.596 209,697 -0.15(-2.63%)
Aug 08, 2007 5.645 5.754 5.599 5.747 170,399 +0.10(+1.82%)
Aug 07, 2007 5.605 5.690 5.526 5.645 191,864 -0.04(-0.64%)
Aug 06, 2007 5.814 5.841 5.605 5.681 159,502 -0.10(-1.78%)
Aug 03, 2007 5.760 5.820 5.754 5.784 151,246 -0.04(-0.62%)
Aug 02, 2007 5.784 5.932 5.754 5.820 85,199 +0.04(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.