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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 6.813 7.140 6.783 7.116 97,088 +0.31(+4.63%)
Feb 27, 2007 7.086 7.122 6.801 6.801 157,190 -0.38(-5.23%)
Feb 26, 2007 7.207 7.262 7.146 7.177 86,190 +0.05(+0.64%)
Feb 23, 2007 7.171 7.268 7.131 7.131 154,218 +0.01(+0.08%)
Feb 22, 2007 7.798 7.798 7.001 7.125 125,818 +0.12(+1.77%)
Feb 21, 2007 7.101 7.104 6.950 7.001 147,283 -0.05(-0.73%)
Feb 20, 2007 6.813 7.080 6.771 7.053 134,404 +0.25(+3.65%)
Feb 16, 2007 6.841 6.874 6.701 6.804 177,664 -0.02(-0.27%)
Feb 15, 2007 6.935 7.004 6.801 6.822 141,669 -0.14(-1.96%)
Feb 14, 2007 6.995 7.022 6.916 6.959 88,832 -0.04(-0.52%)
Feb 13, 2007 6.813 7.059 6.813 6.995 159,832 +0.15(+2.17%)
Feb 12, 2007 6.853 6.956 6.807 6.847 151,576 -0.08(-1.18%)
Feb 09, 2007 6.889 7.065 6.889 6.928 162,804 +0.09(+1.33%)
Feb 08, 2007 6.977 7.192 6.777 6.838 350,046 -0.18(-2.63%)
Feb 07, 2007 7.171 7.231 6.971 7.022 233,143 -0.10(-1.44%)
Feb 06, 2007 6.838 7.168 6.838 7.125 331,883 +0.21(+3.07%)
Feb 05, 2007 7.056 7.074 6.626 6.913 1,010,510 -0.39(-5.31%)
Feb 02, 2007 7.873 7.925 7.280 7.301 518,134 -0.54(-6.84%)
Feb 01, 2007 7.746 7.843 7.737 7.837 164,455 +0.17(+2.17%)
Jan 31, 2007 7.646 7.704 7.616 7.670 118,883 +0.06(+0.84%)
Jan 30, 2007 7.419 7.692 7.398 7.607 166,106 +0.21(+2.82%)
Jan 29, 2007 7.586 7.616 7.383 7.398 153,227 -0.21(-2.75%)
Jan 26, 2007 7.692 7.695 7.543 7.607 128,790 -0.12(-1.53%)
Jan 25, 2007 7.695 7.831 7.673 7.725 161,153 +0.03(+0.39%)
Jan 24, 2007 7.631 7.722 7.570 7.695 130,111 +0.06(+0.83%)
Jan 23, 2007 7.449 7.670 7.345 7.631 241,730 +0.15(+1.98%)
Jan 22, 2007 7.540 7.746 7.419 7.483 224,557 -0.24(-3.14%)
Jan 19, 2007 7.649 7.828 7.649 7.725 122,185 +0.02(+0.20%)
Jan 18, 2007 7.707 7.937 7.486 7.710 309,427 +0.00(+0.04%)
Jan 17, 2007 7.268 7.716 7.249 7.707 561,394 +0.31(+4.18%)
Jan 16, 2007 8.555 8.567 7.365 7.398 1,098,022 -1.36(-15.55%)
Jan 12, 2007 8.570 8.933 8.570 8.761 173,371 +0.21(+2.48%)
Jan 11, 2007 8.476 8.615 8.455 8.549 136,716 +0.08(+0.97%)
Jan 10, 2007 8.403 8.476 8.373 8.467 155,539 +0.15(+1.82%)
Jan 09, 2007 8.291 8.352 8.191 8.315 96,758 +0.03(+0.33%)
Jan 08, 2007 8.116 8.349 8.116 8.288 157,851 +0.12(+1.52%)
Jan 05, 2007 8.191 8.234 8.164 8.164 106,334 -0.06(-0.77%)
Jan 04, 2007 7.997 8.282 7.951 8.228 198,469 +0.22(+2.80%)
Jan 03, 2007 8.358 8.433 7.873 8.003 299,520 -0.39(-4.62%)
Dec 29, 2006 8.724 8.761 8.331 8.391 195,497 -0.36(-4.15%)
Dec 28, 2006 8.585 8.782 8.533 8.754 172,051 +0.17(+1.98%)
Dec 27, 2006 8.176 8.597 8.173 8.585 167,097 +0.45(+5.55%)
Dec 26, 2006 8.055 8.215 8.043 8.134 120,865 +0.26(+3.31%)
Dec 22, 2006 7.782 7.961 7.782 7.873 113,269 +0.13(+1.64%)
Dec 21, 2006 7.904 7.943 7.655 7.746 96,097 -0.12(-1.50%)
Dec 20, 2006 7.728 7.879 7.728 7.864 90,153 +0.14(+1.76%)
Dec 19, 2006 7.631 7.846 7.631 7.728 51,846 +0.06(+0.83%)
Dec 18, 2006 7.904 7.949 7.661 7.664 104,683 -0.18(-2.24%)
Dec 15, 2006 7.722 7.873 7.722 7.840 148,934 +0.14(+1.81%)
Dec 14, 2006 7.434 7.761 7.434 7.701 137,706 +0.34(+4.56%)
Dec 13, 2006 7.192 7.440 7.162 7.365 197,478 +0.29(+4.15%)
Dec 12, 2006 7.586 7.661 7.071 7.071 163,464 -0.51(-6.79%)
Dec 11, 2006 7.595 7.601 7.570 7.586 90,483 +0.04(+0.56%)
Dec 08, 2006 7.598 7.601 7.537 7.543 48,213 -0.03(-0.36%)
Dec 07, 2006 7.601 7.601 7.537 7.570 43,920 -0.03(-0.40%)
Dec 06, 2006 7.598 7.601 7.570 7.601 41,609 +0.00(+0.04%)
Dec 05, 2006 7.586 7.598 7.498 7.598 66,046 +0.03(+0.36%)
Dec 04, 2006 7.564 7.601 7.519 7.570 101,381 +0.02(+0.32%)
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.