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: 7:00 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, 2007 6.532 6.553 6.371 6.389 55,479 -0.12(-1.81%)
Nov 29, 2007 6.296 6.511 6.247 6.508 120,204 +0.18(+2.92%)
Nov 28, 2007 6.053 6.323 6.053 6.323 91,474 +0.29(+4.77%)
Nov 27, 2007 6.081 6.129 6.008 6.035 91,804 -0.03(-0.45%)
Nov 26, 2007 6.208 6.241 6.059 6.062 112,774 -0.21(-3.33%)
Nov 23, 2007 6.229 6.356 6.229 6.271 17,677 +0.02(+0.39%)
Nov 21, 2007 6.162 6.359 6.162 6.247 136,055 +0.08(+1.38%)
Nov 20, 2007 6.229 6.374 6.032 6.162 164,125 -0.01(-0.20%)
Nov 19, 2007 6.320 6.338 6.174 6.174 92,299 -0.12(-1.88%)
Nov 16, 2007 6.229 6.356 6.196 6.293 90,153 +0.04(+0.68%)
Nov 15, 2007 6.117 6.283 6.038 6.250 108,976 +0.16(+2.58%)
Nov 14, 2007 6.047 6.238 6.047 6.093 156,860 +0.06(+1.00%)
Nov 13, 2007 5.808 6.105 5.787 6.032 108,316 +0.26(+4.51%)
Nov 12, 2007 5.784 5.856 5.769 5.772 248,664 -0.01(-0.21%)
Nov 09, 2007 5.826 5.996 5.772 5.784 133,083 -0.05(-0.88%)
Nov 08, 2007 6.041 6.160 5.754 5.835 212,606 -0.08(-1.43%)
Nov 07, 2007 6.087 6.147 5.920 5.920 59,441 -0.24(-3.84%)
Nov 06, 2007 6.129 6.247 6.050 6.156 100,393 +0.04(+0.59%)
Nov 05, 2007 6.126 6.280 6.120 6.120 76,633 -0.04(-0.64%)
Nov 02, 2007 6.293 6.402 6.081 6.159 120,204 -0.13(-2.12%)
Nov 01, 2007 6.544 6.583 6.271 6.293 125,158 -0.31(-4.72%)
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%)
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.