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

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 8.223 8.245 8.198 8.220 39,136 +0.01(+0.11%)
May 29, 2008 8.226 8.226 8.164 8.211 46,659 +0.03(+0.34%)
May 28, 2008 8.285 8.288 8.143 8.183 103,186 -0.08(-0.93%)
May 27, 2008 8.189 8.303 8.146 8.260 30,865 +0.07(+0.83%)
May 26, 2008 8.204 8.285 8.143 8.192 0 +0.00(+0.00%)
May 23, 2008 8.204 8.285 8.143 8.192 48,286 +0.00(+0.00%)
May 22, 2008 8.192 8.297 8.192 8.192 45,354 -0.03(-0.37%)
May 21, 2008 8.303 8.365 8.220 8.223 66,414 -0.08(-0.96%)
May 20, 2008 8.346 8.389 8.168 8.303 96,458 -0.10(-1.25%)
May 19, 2008 8.623 8.654 8.327 8.408 141,802 -0.19(-2.22%)
May 16, 2008 8.500 8.617 8.443 8.599 101,585 +0.13(+1.53%)
May 15, 2008 8.257 8.476 8.241 8.469 95,344 +0.32(+3.89%)
May 14, 2008 8.337 8.414 8.152 8.152 77,911 -0.22(-2.61%)
May 13, 2008 8.269 8.417 8.254 8.371 94,848 +0.13(+1.61%)
May 12, 2008 8.137 8.251 8.091 8.238 107,329 +0.15(+1.83%)
May 09, 2008 7.838 8.131 7.838 8.091 73,641 +0.16(+2.02%)
May 08, 2008 7.776 8.075 7.776 7.930 80,012 +0.13(+1.70%)
May 07, 2008 7.933 8.128 7.770 7.798 165,580 -0.18(-2.31%)
May 06, 2008 7.567 7.989 7.567 7.983 100,241 +0.38(+5.02%)
May 05, 2008 7.530 7.629 7.530 7.601 97,075 +0.04(+0.49%)
May 02, 2008 7.567 7.576 7.484 7.564 63,881 +0.08(+1.03%)
May 01, 2008 7.576 7.644 7.487 7.487 138,205 -0.12(-1.54%)
Apr 30, 2008 7.706 7.730 7.493 7.604 213,503 -0.11(-1.40%)
Apr 29, 2008 7.850 7.905 7.702 7.712 65,767 -0.16(-2.07%)
Apr 28, 2008 7.946 7.946 7.820 7.875 75,924 -0.04(-0.54%)
Apr 25, 2008 8.010 8.051 7.915 7.918 85,883 -0.09(-1.12%)
Apr 24, 2008 8.140 8.140 8.007 8.007 69,161 -0.08(-0.99%)
Apr 23, 2008 8.121 8.121 8.017 8.087 64,939 +0.01(+0.11%)
Apr 22, 2008 8.134 8.248 8.010 8.078 128,175 -0.13(-1.58%)
Apr 21, 2008 8.315 8.315 8.143 8.208 93,133 +0.07(+0.83%)
Apr 18, 2008 8.294 8.294 8.041 8.140 137,120 -0.15(-1.86%)
Apr 17, 2008 8.399 8.408 8.229 8.294 107,150 -0.08(-0.92%)
Apr 16, 2008 8.294 8.420 8.269 8.371 90,266 +0.20(+2.49%)
Apr 15, 2008 8.060 8.192 7.930 8.168 133,451 +0.18(+2.20%)
Apr 14, 2008 8.432 8.432 7.937 7.992 255,389 -0.41(-4.84%)
Apr 11, 2008 8.716 8.728 8.386 8.399 131,503 -0.29(-3.30%)
Apr 10, 2008 8.315 8.685 8.238 8.685 265,042 +0.37(+4.44%)
Apr 09, 2008 8.272 8.315 8.229 8.315 181,958 +0.15(+1.89%)
Apr 08, 2008 7.884 8.168 7.884 8.161 98,059 +0.21(+2.67%)
Apr 07, 2008 8.038 8.054 7.927 7.949 120,463 -0.07(-0.85%)
Apr 04, 2008 7.980 8.038 7.801 8.017 223,812 +0.09(+1.17%)
Apr 03, 2008 7.773 7.952 7.752 7.924 198,391 +0.10(+1.22%)
Apr 02, 2008 7.875 7.875 7.678 7.829 300,671 +0.01(+0.08%)
Apr 01, 2008 7.940 7.940 7.798 7.823 233,783 -0.00(-0.04%)
Mar 31, 2008 7.792 7.866 7.641 7.826 232,394 +0.08(+0.99%)
Mar 28, 2008 7.789 7.844 7.727 7.749 277,942 -0.06(-0.83%)
Mar 27, 2008 7.903 7.986 7.743 7.813 280,215 -0.16(-2.01%)
Mar 26, 2008 7.650 7.974 7.638 7.974 242,226 +0.34(+4.44%)
Mar 25, 2008 7.730 7.884 7.601 7.635 303,594 -0.26(-3.28%)
Mar 24, 2008 7.311 7.974 7.219 7.893 486,624 +0.71(+9.91%)
Mar 21, 2008 7.653 7.653 6.945 7.182 574,825 +0.00(+0.00%)
Mar 20, 2008 7.653 7.653 6.945 7.182 574,825 -0.46(-5.97%)
Mar 19, 2008 7.807 7.807 7.539 7.638 361,066 -0.17(-2.13%)
Mar 18, 2008 7.619 7.804 7.512 7.804 176,636 +0.23(+3.09%)
Mar 17, 2008 8.020 8.020 7.407 7.570 144,001 -0.10(-1.25%)
Mar 14, 2008 7.776 7.776 7.530 7.666 81,174 -0.11(-1.43%)
Mar 13, 2008 7.638 7.776 7.373 7.776 197,417 +0.04(+0.48%)
Mar 12, 2008 7.472 7.739 7.472 7.739 138,322 +0.09(+1.17%)
Mar 11, 2008 7.099 7.661 7.099 7.650 188,053 +0.55(+7.67%)
Mar 10, 2008 7.395 7.589 7.068 7.105 319,504 -0.40(-5.37%)
Mar 07, 2008 7.438 7.555 7.419 7.508 211,785 +0.05(+0.62%)
Mar 06, 2008 7.527 7.530 7.404 7.462 99,208 -0.05(-0.70%)
Mar 05, 2008 7.468 7.533 7.465 7.515 71,433 +0.13(+1.75%)
Mar 04, 2008 7.435 7.545 7.231 7.385 123,801 -0.12(-1.64%)
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.