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

Mesabi Trust (NY: MSB )

16.68 -0.05 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2004 2.041 2.059 1.974 1.993 172,051 -0.05(-2.37%)
Apr 29, 2004 2.108 2.117 2.032 2.041 168,418 -0.07(-3.30%)
Apr 28, 2004 2.141 2.177 2.111 2.111 77,274 -0.05(-2.52%)
Apr 27, 2004 2.211 2.223 2.150 2.165 130,771 -0.02(-0.83%)
Apr 26, 2004 2.232 2.232 2.120 2.183 97,088 -0.02(-0.96%)
Apr 23, 2004 2.180 2.238 2.165 2.205 92,465 +0.02(+1.11%)
Apr 22, 2004 2.195 2.214 2.165 2.180 102,371 -0.02(-0.69%)
Apr 21, 2004 2.265 2.277 2.165 2.195 106,334 -0.07(-3.07%)
Apr 20, 2004 2.105 2.344 2.089 2.265 358,301 +0.15(+6.86%)
Apr 19, 2004 2.332 2.332 2.120 2.120 498,980 -0.21(-9.09%)
Apr 16, 2004 2.332 2.356 2.253 2.332 369,860 -0.03(-1.28%)
Apr 15, 2004 2.544 2.559 2.195 2.362 555,120 -0.22(-8.45%)
Apr 14, 2004 2.777 2.777 2.426 2.580 497,659 -0.20(-7.09%)
Apr 13, 2004 2.801 2.816 2.756 2.777 114,920 -0.01(-0.43%)
Apr 12, 2004 2.740 2.840 2.740 2.789 113,599 +0.06(+2.33%)
Apr 08, 2004 2.692 2.725 2.662 2.725 108,976 -0.02(-0.66%)
Apr 07, 2004 2.786 2.786 2.725 2.744 121,195 -0.06(-2.27%)
Apr 06, 2004 2.853 2.877 2.792 2.807 96,427 -0.06(-2.22%)
Apr 05, 2004 2.877 2.892 2.853 2.871 78,595 -0.01(-0.42%)
Apr 02, 2004 2.795 2.892 2.792 2.883 297,539 +0.09(+3.37%)
Apr 01, 2004 2.771 2.801 2.771 2.789 59,111 +0.03(+1.21%)
Mar 31, 2004 2.759 2.786 2.734 2.756 102,041 -0.01(-0.44%)
Mar 30, 2004 2.762 2.786 2.750 2.768 96,097 +0.00(+0.00%)
Mar 29, 2004 2.756 2.783 2.756 2.768 169,078 +0.02(+0.66%)
Mar 26, 2004 2.719 2.774 2.719 2.750 174,692 +0.06(+2.25%)
Mar 25, 2004 2.707 2.710 2.680 2.689 103,692 -0.02(-0.67%)
Mar 24, 2004 2.665 2.728 2.665 2.707 243,050 +0.04(+1.59%)
Mar 23, 2004 2.604 2.665 2.589 2.665 96,427 +0.09(+3.53%)
Mar 22, 2004 2.559 2.604 2.550 2.574 83,548 +0.00(+0.12%)
Mar 19, 2004 2.507 2.586 2.507 2.571 142,660 +0.07(+2.66%)
Mar 18, 2004 2.559 2.574 2.492 2.504 152,897 -0.05(-2.13%)
Mar 17, 2004 2.550 2.641 2.550 2.559 160,492 -0.02(-0.82%)
Mar 16, 2004 2.665 2.665 2.550 2.580 176,674 -0.06(-2.29%)
Mar 15, 2004 2.695 2.695 2.607 2.641 133,413 +0.02(+0.81%)
Mar 12, 2004 2.650 2.650 2.574 2.619 74,962 -0.03(-1.14%)
Mar 11, 2004 2.635 2.674 2.635 2.650 168,748 -0.05(-2.02%)
Mar 10, 2004 2.725 2.786 2.610 2.704 169,739 +0.00(+0.00%)
Mar 09, 2004 2.710 2.725 2.674 2.704 112,609 -0.04(-1.33%)
Mar 08, 2004 2.698 2.756 2.680 2.740 294,236 +0.05(+1.69%)
Mar 05, 2004 2.635 2.719 2.635 2.695 400,241 -0.06(-2.20%)
Mar 04, 2004 2.604 2.756 2.604 2.756 267,157 +0.17(+6.43%)
Mar 03, 2004 2.677 2.686 2.471 2.589 370,190 -0.09(-3.39%)
Mar 02, 2004 2.613 2.786 2.613 2.680 378,115 +0.05(+2.08%)
Mar 01, 2004 2.650 2.665 2.547 2.625 385,050 -0.06(-2.25%)
Feb 27, 2004 2.453 2.701 2.423 2.686 333,204 +0.23(+9.51%)
Feb 26, 2004 2.423 2.453 2.401 2.453 196,818 +0.03(+1.25%)
Feb 25, 2004 2.392 2.423 2.365 2.423 159,832 +0.04(+1.78%)
Feb 24, 2004 2.423 2.432 2.377 2.380 176,013 -0.07(-2.96%)
Feb 23, 2004 2.468 2.471 2.374 2.453 500,962 -0.02(-0.61%)
Feb 20, 2004 2.341 2.501 2.341 2.468 551,487 +0.15(+6.54%)
Feb 19, 2004 2.271 2.332 2.271 2.317 113,599 +0.07(+3.24%)
Feb 18, 2004 2.271 2.286 2.235 2.244 183,278 -0.01(-0.54%)
Feb 17, 2004 2.280 2.286 2.256 2.256 112,609 -0.01(-0.27%)
Feb 13, 2004 2.271 2.277 2.250 2.262 105,344 -0.00(-0.13%)
Feb 12, 2004 2.286 2.301 2.256 2.265 191,204 -0.01(-0.40%)
Feb 11, 2004 2.250 2.286 2.195 2.274 348,395 +0.05(+2.18%)
Feb 10, 2004 2.217 2.256 2.208 2.226 104,353 +0.03(+1.52%)
Feb 09, 2004 2.150 2.238 2.147 2.192 171,390 +0.09(+4.47%)
Feb 06, 2004 2.095 2.114 2.095 2.099 86,190 -0.01(-0.29%)
Feb 05, 2004 2.068 2.105 2.068 2.105 35,004 +0.02(+1.16%)
Feb 04, 2004 2.044 2.089 2.044 2.080 154,218 +0.05(+2.23%)
Feb 03, 2004 2.089 2.095 2.014 2.035 166,767 -0.07(-3.31%)
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.