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

Mesabi Trust (NY: MSB )

16.85 -0.11 (-0.65%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 7, 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 29, 2004 2.913 2.952 2.913 2.943 96,097 +0.04(+1.46%)
Oct 28, 2004 2.983 2.992 2.862 2.901 193,516 -0.08(-2.74%)
Oct 27, 2004 2.983 3.058 2.962 2.983 278,055 -0.03(-1.00%)
Oct 26, 2004 2.974 3.013 2.952 3.013 188,562 +0.05(+1.53%)
Oct 25, 2004 2.901 2.989 2.892 2.968 133,413 +0.05(+1.77%)
Oct 22, 2004 2.916 2.980 2.892 2.916 162,144 +0.01(+0.42%)
Oct 21, 2004 2.919 2.937 2.877 2.904 127,139 -0.01(-0.31%)
Oct 20, 2004 2.834 2.928 2.834 2.913 196,157 +0.07(+2.34%)
Oct 19, 2004 2.877 2.922 2.816 2.846 275,743 +0.00(+0.00%)
Oct 18, 2004 2.816 2.859 2.816 2.846 97,088 +0.00(+0.00%)
Oct 15, 2004 2.786 2.874 2.786 2.846 143,651 +0.02(+0.53%)
Oct 14, 2004 2.834 2.904 2.822 2.831 129,120 -0.04(-1.48%)
Oct 13, 2004 2.968 2.968 2.695 2.874 294,567 -0.08(-2.67%)
Oct 12, 2004 2.983 2.983 2.928 2.952 81,897 -0.02(-0.81%)
Oct 11, 2004 2.983 2.989 2.937 2.977 111,948 -0.01(-0.20%)
Oct 08, 2004 2.998 2.998 2.892 2.983 95,437 -0.03(-0.91%)
Oct 07, 2004 2.925 3.013 2.907 3.010 125,818 +0.10(+3.54%)
Oct 06, 2004 2.877 2.922 2.874 2.907 198,469 +0.05(+1.59%)
Oct 05, 2004 2.862 2.892 2.846 2.862 79,916 -0.02(-0.53%)
Oct 04, 2004 2.853 2.877 2.837 2.877 84,869 +0.02(+0.85%)
Oct 01, 2004 2.840 2.853 2.786 2.853 138,037 +0.02(+0.75%)
Sep 30, 2004 2.801 2.846 2.786 2.831 78,595 +0.04(+1.30%)
Sep 29, 2004 2.765 2.798 2.756 2.795 160,492 +0.05(+1.99%)
Sep 28, 2004 2.635 2.771 2.604 2.740 220,925 +0.12(+4.50%)
Sep 27, 2004 2.619 2.628 2.574 2.622 237,436 +0.00(+0.12%)
Sep 24, 2004 2.665 2.710 2.619 2.619 109,967 -0.03(-1.14%)
Sep 23, 2004 2.631 2.650 2.556 2.650 191,204 +0.00(+0.00%)
Sep 22, 2004 2.701 2.710 2.650 2.650 104,023 -0.03(-1.24%)
Sep 21, 2004 2.656 2.701 2.622 2.683 194,837 +0.03(+1.03%)
Sep 20, 2004 2.659 2.677 2.619 2.656 129,781 +0.01(+0.46%)
Sep 17, 2004 2.650 2.650 2.592 2.644 142,990 +0.01(+0.34%)
Sep 16, 2004 2.529 2.698 2.529 2.635 447,464 +0.12(+4.69%)
Sep 15, 2004 2.495 2.532 2.495 2.516 202,102 +0.02(+0.85%)
Sep 14, 2004 2.513 2.559 2.483 2.495 218,283 -0.02(-0.72%)
Sep 13, 2004 2.483 2.522 2.477 2.513 299,850 +0.05(+1.84%)
Sep 10, 2004 2.453 2.519 2.453 2.468 315,702 +0.04(+1.62%)
Sep 09, 2004 2.420 2.468 2.420 2.429 213,660 +0.02(+0.75%)
Sep 08, 2004 2.423 2.426 2.401 2.410 82,558 -0.03(-1.36%)
Sep 07, 2004 2.444 2.444 2.420 2.444 133,413 -0.01(-0.37%)
Sep 03, 2004 2.392 2.471 2.392 2.453 74,632 +0.03(+1.25%)
Sep 02, 2004 2.420 2.435 2.401 2.423 149,925 +0.00(+0.00%)
Sep 01, 2004 2.420 2.438 2.410 2.423 13,539 +0.00(+0.00%)
Aug 31, 2004 2.420 2.441 2.410 2.423 140,018 +0.00(+0.13%)
Aug 30, 2004 2.410 2.453 2.377 2.420 76,944 -0.00(-0.13%)
Aug 27, 2004 2.407 2.432 2.383 2.423 21,134 +0.01(+0.50%)
Aug 26, 2004 2.416 2.450 2.386 2.410 41,279 -0.01(-0.25%)
Aug 25, 2004 2.407 2.423 2.377 2.416 49,534 +0.01(+0.38%)
Aug 24, 2004 2.401 2.423 2.395 2.407 27,079 -0.00(-0.13%)
Aug 23, 2004 2.423 2.435 2.401 2.410 59,441 -0.01(-0.50%)
Aug 20, 2004 2.444 2.486 2.413 2.423 82,558 -0.02(-0.62%)
Aug 19, 2004 2.438 2.447 2.377 2.438 134,074 -0.02(-0.62%)
Aug 18, 2004 2.407 2.480 2.383 2.453 49,534 +0.04(+1.50%)
Aug 17, 2004 2.423 2.426 2.407 2.416 125,158 -0.01(-0.25%)
Aug 16, 2004 2.423 2.453 2.410 2.423 112,939 +0.01(+0.50%)
Aug 13, 2004 2.377 2.420 2.377 2.410 35,995 +0.02(+0.89%)
Aug 12, 2004 2.407 2.407 2.383 2.389 18,162 -0.03(-1.38%)
Aug 11, 2004 2.423 2.432 2.407 2.423 9,246 -0.02(-0.62%)
Aug 10, 2004 2.423 2.468 2.423 2.438 70,999 +0.04(+1.64%)
Aug 09, 2004 2.383 2.498 2.362 2.398 91,474 -0.04(-1.74%)
Aug 06, 2004 2.423 2.501 2.416 2.441 73,311 +0.00(+0.12%)
Aug 05, 2004 2.426 2.438 2.395 2.438 22,455 +0.03(+1.13%)
Aug 04, 2004 2.438 2.459 2.410 2.410 62,083 -0.03(-1.24%)
Aug 03, 2004 2.504 2.504 2.423 2.441 106,995 -0.05(-2.18%)
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.