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

Mesabi Trust (NY: MSB )

16.08 -0.85 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2002 1.423 1.426 1.393 1.393 46,562 -0.03(-2.13%)
May 28, 2002 1.384 1.432 1.378 1.423 212,339 +0.04(+2.62%)
May 27, 2002 1.375 1.393 1.375 1.387 122,185 +0.00(+0.00%)
May 24, 2002 1.375 1.393 1.375 1.387 122,185 -0.01(-0.87%)
May 23, 2002 1.378 1.408 1.378 1.399 95,437 +0.02(+1.54%)
May 22, 2002 1.348 1.393 1.332 1.378 48,213 +0.02(+1.11%)
May 21, 2002 1.354 1.423 1.332 1.363 149,925 +0.03(+2.51%)
May 20, 2002 1.351 1.351 1.320 1.329 19,153 -0.03(-2.44%)
May 17, 2002 1.348 1.363 1.317 1.363 128,460 +0.01(+0.67%)
May 16, 2002 1.323 1.357 1.317 1.354 126,148 +0.03(+2.05%)
May 15, 2002 1.317 1.341 1.302 1.326 94,446 +0.00(+0.00%)
May 14, 2002 1.317 1.326 1.302 1.326 34,013 +0.01(+0.69%)
May 13, 2002 1.308 1.317 1.272 1.317 106,995 +0.00(+0.00%)
May 10, 2002 1.332 1.348 1.305 1.317 62,083 +0.00(+0.00%)
May 09, 2002 1.284 1.332 1.281 1.317 146,953 +0.03(+2.59%)
May 08, 2002 1.293 1.308 1.272 1.284 118,223 -0.02(-1.40%)
May 07, 2002 1.287 1.317 1.275 1.302 109,637 +0.00(+0.00%)
May 06, 2002 1.302 1.302 1.248 1.302 112,609 -0.02(-1.15%)
May 03, 2002 1.284 1.329 1.284 1.317 182,948 +0.02(+1.87%)
May 02, 2002 1.266 1.293 1.263 1.293 137,046 +0.04(+2.89%)
May 01, 2002 1.281 1.281 1.242 1.257 42,599 -0.02(-1.19%)
Apr 30, 2002 1.235 1.272 1.226 1.272 95,106 +0.03(+2.19%)
Apr 29, 2002 1.235 1.248 1.235 1.245 47,883 -0.00(-0.24%)
Apr 26, 2002 1.242 1.272 1.217 1.248 196,818 -0.01(-0.72%)
Apr 25, 2002 1.263 1.293 1.257 1.257 128,130 -0.01(-0.95%)
Apr 24, 2002 1.272 1.287 1.248 1.269 128,790 -0.02(-1.41%)
Apr 23, 2002 1.272 1.302 1.226 1.287 256,260 +0.03(+2.41%)
Apr 22, 2002 1.245 1.296 1.242 1.257 126,809 +0.02(+1.72%)
Apr 19, 2002 1.223 1.242 1.223 1.235 2,906,043 +0.01(+0.74%)
Apr 18, 2002 1.226 1.235 1.220 1.226 180,306 -0.02(-1.22%)
Apr 17, 2002 1.248 1.263 1.235 1.242 91,474 -0.01(-0.49%)
Apr 16, 2002 1.220 1.278 1.217 1.248 220,264 +0.04(+3.00%)
Apr 15, 2002 1.181 1.235 1.181 1.211 371,181 +0.09(+8.11%)
Apr 12, 2002 1.120 1.123 1.048 1.120 70,669 -0.02(-1.33%)
Apr 11, 2002 1.178 1.178 1.060 1.136 208,376 -0.04(-3.60%)
Apr 10, 2002 1.133 1.193 1.120 1.178 122,516 +0.05(+4.01%)
Apr 09, 2002 1.114 1.136 1.102 1.133 61,753 +0.04(+3.32%)
Apr 08, 2002 1.072 1.099 1.066 1.096 58,120 +0.02(+2.26%)
Apr 05, 2002 1.075 1.075 1.060 1.072 36,325 +0.00(+0.00%)
Apr 04, 2002 1.060 1.075 1.030 1.072 46,232 +0.00(+0.00%)
Apr 03, 2002 1.039 1.072 1.008 1.072 58,120 +0.03(+3.21%)
Apr 02, 2002 1.045 1.045 1.024 1.039 25,427 -0.01(-0.58%)
Apr 01, 2002 1.051 1.060 1.017 1.045 39,297 +0.00(+0.00%)
Mar 29, 2002 1.030 1.045 1.030 1.045 46,892 +0.00(+0.00%)
Mar 28, 2002 1.030 1.045 1.030 1.045 46,892 +0.00(+0.29%)
Mar 27, 2002 1.036 1.045 1.030 1.042 47,223 +0.02(+1.47%)
Mar 26, 2002 1.036 1.036 1.027 1.027 29,720 +0.02(+2.11%)
Mar 25, 2002 1.036 1.039 1.005 1.005 59,772 -0.03(-2.92%)
Mar 22, 2002 1.036 1.036 1.027 1.036 24,767 +0.00(+0.00%)
Mar 21, 2002 0.9751 1.036 0.9751 1.036 30,711 +0.05(+5.23%)
Mar 20, 2002 1.014 1.014 0.9842 0.9842 94,446 -0.03(-3.27%)
Mar 19, 2002 0.9872 1.024 0.9842 1.017 56,799 +0.02(+2.13%)
Mar 18, 2002 1.024 1.045 0.9842 0.9963 125,158 -0.02(-2.08%)
Mar 15, 2002 0.9993 1.017 0.9932 1.017 96,427 +0.02(+1.82%)
Mar 14, 2002 0.9993 1.011 0.9842 0.9993 89,823 +0.00(+0.00%)
Mar 13, 2002 0.9902 0.9993 0.9690 0.9993 1,948,370 +0.00(+0.00%)
Mar 12, 2002 1.005 1.008 0.9690 0.9993 79,916 +0.01(+0.92%)
Mar 11, 2002 1.008 1.008 0.9327 0.9902 106,334 -0.02(-2.10%)
Mar 08, 2002 0.9781 1.017 0.9690 1.011 66,706 +0.05(+5.03%)
Mar 07, 2002 0.9539 0.9751 0.9387 0.9630 137,376 +0.01(+0.95%)
Mar 06, 2002 0.9508 0.9690 0.9357 0.9539 121,855 +0.00(+0.32%)
Mar 05, 2002 0.9630 0.9660 0.9236 0.9508 101,381 -0.01(-1.26%)
Mar 04, 2002 0.9539 0.9630 0.9387 0.9630 244,371 +0.02(+2.25%)
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.