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

Mesabi Trust (NY: MSB )

16.96 +0.30 (+1.80%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Nov 30, 2005 5.178 5.178 5.133 5.136 57,790 -0.01(-0.12%)
Nov 29, 2005 5.124 5.151 5.118 5.142 83,878 +0.00(+0.06%)
Nov 28, 2005 5.115 5.166 5.115 5.139 57,460 +0.02(+0.47%)
Nov 25, 2005 5.048 5.118 5.012 5.115 22,125 +0.09(+1.87%)
Nov 23, 2005 5.057 5.057 4.966 5.021 92,795 -0.04(-0.72%)
Nov 22, 2005 5.021 5.069 4.927 5.057 97,418 +0.05(+1.09%)
Nov 21, 2005 4.863 5.024 4.863 5.003 108,316 +0.14(+2.86%)
Nov 18, 2005 4.927 4.939 4.842 4.863 109,967 -0.03(-0.68%)
Nov 17, 2005 4.909 4.936 4.866 4.897 70,339 +0.01(+0.19%)
Nov 16, 2005 4.921 4.951 4.884 4.887 69,018 +0.03(+0.56%)
Nov 15, 2005 4.936 4.969 4.830 4.860 139,027 -0.06(-1.23%)
Nov 14, 2005 5.148 5.148 4.900 4.921 123,176 -0.12(-2.29%)
Nov 11, 2005 5.027 5.072 4.906 5.036 173,702 +0.02(+0.48%)
Nov 10, 2005 4.942 5.090 4.936 5.012 135,725 +0.08(+1.53%)
Nov 09, 2005 4.996 5.057 4.936 4.936 75,623 -0.05(-0.91%)
Nov 08, 2005 5.081 5.093 4.845 4.981 138,367 -0.08(-1.56%)
Nov 07, 2005 5.166 5.166 5.039 5.060 67,367 -0.11(-2.05%)
Nov 04, 2005 5.208 5.239 5.118 5.166 66,376 -0.01(-0.18%)
Nov 03, 2005 4.996 5.175 4.996 5.175 211,348 +0.20(+4.08%)
Nov 02, 2005 4.987 5.057 4.942 4.972 126,809 +0.01(+0.18%)
Nov 01, 2005 4.912 4.981 4.912 4.963 73,972 +0.04(+0.74%)
Oct 31, 2005 5.042 5.084 4.909 4.927 96,427 -0.02(-0.37%)
Oct 28, 2005 4.936 4.951 4.821 4.945 128,790 +0.05(+0.93%)
Oct 27, 2005 5.048 5.051 4.694 4.900 208,046 -0.14(-2.76%)
Oct 26, 2005 4.951 5.081 4.930 5.039 85,199 -0.05(-1.01%)
Oct 25, 2005 5.184 5.208 5.063 5.090 166,767 -0.02(-0.36%)
Oct 24, 2005 4.936 5.142 4.833 5.109 308,106 +0.35(+7.45%)
Oct 21, 2005 5.087 5.087 4.651 4.754 491,055 -0.31(-6.21%)
Oct 20, 2005 5.526 5.526 5.033 5.069 254,609 -0.47(-8.42%)
Oct 19, 2005 5.475 5.535 5.336 5.535 167,097 +0.08(+1.56%)
Oct 18, 2005 5.330 5.484 5.317 5.451 107,985 +0.08(+1.52%)
Oct 17, 2005 5.239 5.378 5.199 5.369 132,423 +0.19(+3.68%)
Oct 14, 2005 5.148 5.178 5.069 5.178 111,948 +0.07(+1.42%)
Oct 13, 2005 5.178 5.178 4.966 5.106 146,623 -0.06(-1.17%)
Oct 12, 2005 5.436 5.448 5.087 5.166 192,195 -0.24(-4.48%)
Oct 11, 2005 5.287 5.463 5.287 5.408 94,776 +0.13(+2.47%)
Oct 10, 2005 5.687 5.687 5.251 5.278 113,930 -0.12(-2.24%)
Oct 07, 2005 5.157 5.399 5.142 5.399 141,999 +0.24(+4.64%)
Oct 06, 2005 5.390 5.390 4.997 5.160 703,724 -0.29(-5.39%)
Oct 05, 2005 5.793 5.814 5.375 5.454 307,115 -0.30(-5.26%)
Oct 04, 2005 5.905 5.914 5.757 5.757 115,581 -0.14(-2.31%)
Oct 03, 2005 5.920 6.035 5.869 5.893 148,274 +0.00(+0.00%)
Sep 30, 2005 5.890 6.026 5.866 5.893 207,716 -0.01(-0.21%)
Sep 29, 2005 5.908 5.965 5.754 5.905 196,157 +0.07(+1.14%)
Sep 28, 2005 5.717 5.869 5.681 5.838 150,585 +0.14(+2.50%)
Sep 27, 2005 5.738 5.744 5.645 5.696 167,757 +0.02(+0.32%)
Sep 26, 2005 5.575 5.708 5.575 5.678 124,497 +0.15(+2.63%)
Sep 23, 2005 5.532 5.554 5.466 5.532 106,334 +0.05(+0.94%)
Sep 22, 2005 5.763 5.763 5.269 5.481 330,892 -0.27(-4.74%)
Sep 21, 2005 5.717 5.799 5.645 5.754 124,827 +0.01(+0.16%)
Sep 20, 2005 5.754 5.784 5.629 5.744 248,995 -0.03(-0.58%)
Sep 19, 2005 5.699 5.850 5.699 5.778 327,920 +0.14(+2.42%)
Sep 16, 2005 5.451 5.678 5.451 5.641 332,543 +0.22(+4.08%)
Sep 15, 2005 5.345 5.426 5.287 5.420 164,125 +0.12(+2.29%)
Sep 14, 2005 5.324 5.366 5.299 5.299 107,655 +0.01(+0.23%)
Sep 13, 2005 5.254 5.390 5.254 5.287 287,302 +0.06(+1.22%)
Sep 12, 2005 5.184 5.242 5.148 5.224 85,530 +0.08(+1.53%)
Sep 09, 2005 5.112 5.251 5.112 5.145 197,809 +0.05(+1.01%)
Sep 08, 2005 5.063 5.112 5.012 5.093 65,055 +0.01(+0.12%)
Sep 07, 2005 5.093 5.112 5.060 5.087 80,576 +0.01(+0.24%)
Sep 06, 2005 5.121 5.136 5.045 5.075 51,516 -0.06(-1.12%)
Sep 02, 2005 5.151 5.166 5.115 5.133 71,330 +0.03(+0.59%)
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.