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

Mesabi Trust (NY: MSB )

17.68 +0.44 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2010 7.766 7.977 7.609 7.678 683,032 -0.03(-0.45%)
Mar 30, 2010 7.707 7.716 7.487 7.713 279,411 +0.08(+0.99%)
Mar 29, 2010 7.415 7.685 7.270 7.638 499,593 +0.34(+4.66%)
Mar 26, 2010 7.396 7.606 7.277 7.298 257,456 +0.03(+0.38%)
Mar 25, 2010 7.462 7.625 7.104 7.270 521,383 -0.09(-1.28%)
Mar 24, 2010 7.302 7.534 7.223 7.364 441,004 +0.12(+1.67%)
Mar 23, 2010 6.963 7.282 6.834 7.243 672,612 +0.27(+3.94%)
Mar 22, 2010 6.539 6.997 6.316 6.969 678,343 +0.33(+4.96%)
Mar 19, 2010 6.981 7.038 6.523 6.639 979,191 -0.37(-5.24%)
Mar 18, 2010 7.167 7.308 6.978 7.007 651,556 -0.23(-3.17%)
Mar 17, 2010 7.380 7.751 7.151 7.236 1,081,614 -0.14(-1.91%)
Mar 16, 2010 6.981 7.377 6.909 7.377 764,848 +0.46(+6.58%)
Mar 15, 2010 6.846 6.981 6.846 6.922 375,954 +0.02(+0.27%)
Mar 12, 2010 6.796 6.906 6.781 6.903 268,536 +0.13(+1.85%)
Mar 11, 2010 6.752 6.856 6.658 6.777 324,086 +0.06(+0.84%)
Mar 10, 2010 6.708 6.985 6.639 6.721 588,318 +0.12(+1.76%)
Mar 09, 2010 6.420 6.652 6.394 6.605 577,535 +0.19(+2.89%)
Mar 08, 2010 6.222 6.420 6.134 6.420 426,296 +0.29(+4.71%)
Mar 05, 2010 6.008 6.190 5.980 6.131 371,717 +0.16(+2.74%)
Mar 04, 2010 6.090 6.090 5.870 5.967 234,647 -0.06(-0.99%)
Mar 03, 2010 6.194 6.194 5.920 6.027 459,968 -0.15(-2.44%)
Mar 02, 2010 6.401 6.401 6.143 6.178 345,423 -0.01(-0.10%)
Mar 01, 2010 6.027 6.278 5.949 6.184 410,591 +0.18(+2.93%)
Feb 26, 2010 5.958 6.121 5.858 6.008 236,527 +0.08(+1.43%)
Feb 25, 2010 5.980 5.980 5.754 5.924 358,825 -0.04(-0.68%)
Feb 24, 2010 5.823 5.996 5.726 5.964 359,707 +0.08(+1.33%)
Feb 23, 2010 5.920 5.949 5.650 5.886 678,216 -0.04(-0.64%)
Feb 22, 2010 5.628 5.995 5.619 5.924 667,815 +0.43(+7.89%)
Feb 19, 2010 5.242 5.515 5.242 5.490 502,979 +0.24(+4.48%)
Feb 18, 2010 5.085 5.280 4.941 5.255 425,251 +0.22(+4.30%)
Feb 17, 2010 5.082 5.082 4.837 5.038 342,097 +0.03(+0.69%)
Feb 16, 2010 4.850 5.010 4.774 5.004 451,854 +0.25(+5.28%)
Feb 12, 2010 4.715 4.753 4.753 4.753 155,138 -0.03(-0.59%)
Feb 11, 2010 4.633 4.821 4.618 4.781 227,951 +0.16(+3.46%)
Feb 10, 2010 4.558 4.702 4.495 4.621 379,143 +0.13(+2.94%)
Feb 09, 2010 4.363 4.539 4.326 4.489 178,555 +0.26(+6.16%)
Feb 08, 2010 4.335 4.335 4.144 4.228 180,839 -0.01(-0.30%)
Feb 05, 2010 4.272 4.310 3.908 4.241 816,391 -0.08(-1.96%)
Feb 04, 2010 4.624 4.702 4.301 4.326 493,888 -0.34(-7.27%)
Feb 03, 2010 4.593 4.668 4.539 4.665 192,709 +0.05(+1.16%)
Feb 02, 2010 4.558 4.630 4.505 4.611 220,790 +0.12(+2.66%)
Feb 01, 2010 4.448 4.492 4.367 4.492 164,937 +0.15(+3.55%)
Jan 29, 2010 4.495 4.561 4.260 4.338 262,008 -0.02(-0.36%)
Jan 28, 2010 4.662 4.662 4.301 4.354 317,995 -0.20(-4.48%)
Jan 27, 2010 4.819 4.819 4.357 4.558 519,981 -0.15(-3.26%)
Jan 26, 2010 4.709 4.772 4.666 4.712 824,738 -0.01(-0.26%)
Jan 25, 2010 4.694 4.733 4.618 4.724 426,874 +0.11(+2.29%)
Jan 22, 2010 4.630 4.751 4.566 4.618 432,485 +0.00(+0.01%)
Jan 21, 2010 4.609 4.694 4.521 4.618 451,483 +0.02(+0.33%)
Jan 20, 2010 4.588 4.676 4.573 4.603 402,850 +0.06(+1.33%)
Jan 19, 2010 4.479 4.839 4.373 4.542 807,655 +0.20(+4.53%)
Jan 15, 2010 4.158 4.345 4.345 4.345 197,478 +0.17(+4.06%)
Jan 14, 2010 4.179 4.230 4.149 4.176 286,420 -0.01(-0.14%)
Jan 13, 2010 4.149 4.230 4.115 4.182 301,082 +0.06(+1.47%)
Jan 12, 2010 4.227 4.227 4.088 4.121 138,572 -0.16(-3.68%)
Jan 11, 2010 4.100 4.373 4.100 4.279 203,082 +0.01(+0.28%)
Jan 08, 2010 4.255 4.367 4.239 4.267 199,278 +0.01(+0.28%)
Jan 07, 2010 4.206 4.282 4.179 4.255 224,993 +0.02(+0.50%)
Jan 06, 2010 3.961 4.239 3.961 4.233 220,733 +0.27(+6.72%)
Jan 05, 2010 4.034 4.037 3.967 3.967 87,996 -0.07(-1.65%)
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.