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 30, 2008 8.085 8.106 8.061 8.082 39,802 +0.01(+0.11%)
May 29, 2008 8.088 8.088 8.028 8.073 47,454 +0.03(+0.34%)
May 28, 2008 8.146 8.149 8.006 8.046 104,944 -0.08(-0.93%)
May 27, 2008 8.052 8.164 8.010 8.122 31,391 +0.07(+0.83%)
May 26, 2008 8.067 8.146 8.006 8.055 0 +0.00(+0.00%)
May 23, 2008 8.067 8.146 8.006 8.055 49,108 +0.00(+0.00%)
May 22, 2008 8.055 8.158 8.055 8.055 46,126 -0.03(-0.37%)
May 21, 2008 8.164 8.225 8.082 8.085 67,545 -0.08(-0.96%)
May 20, 2008 8.206 8.249 8.031 8.164 98,102 -0.10(-1.25%)
May 19, 2008 8.479 8.509 8.188 8.267 144,219 -0.19(-2.22%)
May 16, 2008 8.358 8.473 8.301 8.455 103,316 +0.13(+1.53%)
May 15, 2008 8.119 8.334 8.103 8.327 96,969 +0.31(+3.89%)
May 14, 2008 8.197 8.273 8.016 8.016 79,239 -0.21(-2.61%)
May 13, 2008 8.131 8.276 8.116 8.231 96,464 +0.13(+1.61%)
May 12, 2008 8.000 8.113 7.955 8.100 109,158 +0.15(+1.83%)
May 09, 2008 7.707 7.994 7.707 7.955 74,896 +0.16(+2.02%)
May 08, 2008 7.646 7.940 7.646 7.798 81,375 +0.13(+1.70%)
May 07, 2008 7.801 7.991 7.640 7.667 168,401 -0.18(-2.31%)
May 06, 2008 7.440 7.855 7.440 7.849 101,949 +0.38(+5.02%)
May 05, 2008 7.404 7.501 7.404 7.474 98,729 +0.04(+0.49%)
May 02, 2008 7.440 7.449 7.358 7.437 64,969 +0.08(+1.03%)
May 01, 2008 7.449 7.516 7.361 7.361 140,560 -0.12(-1.54%)
Apr 30, 2008 7.576 7.601 7.368 7.477 217,140 -0.11(-1.40%)
Apr 29, 2008 7.719 7.773 7.573 7.583 66,888 -0.16(-2.07%)
Apr 28, 2008 7.813 7.813 7.689 7.743 77,218 -0.04(-0.54%)
Apr 25, 2008 7.876 7.916 7.782 7.785 87,346 -0.09(-1.12%)
Apr 24, 2008 8.003 8.003 7.873 7.873 70,339 -0.08(-0.99%)
Apr 23, 2008 7.985 7.985 7.882 7.952 66,046 +0.01(+0.11%)
Apr 22, 2008 7.997 8.109 7.876 7.943 130,359 -0.13(-1.58%)
Apr 21, 2008 8.176 8.176 8.006 8.070 94,720 +0.07(+0.83%)
Apr 18, 2008 8.155 8.155 7.907 8.003 139,457 -0.15(-1.86%)
Apr 17, 2008 8.258 8.267 8.091 8.155 108,976 -0.08(-0.92%)
Apr 16, 2008 8.155 8.279 8.131 8.231 91,804 +0.20(+2.49%)
Apr 15, 2008 7.925 8.055 7.798 8.031 135,725 +0.17(+2.20%)
Apr 14, 2008 8.291 8.291 7.804 7.858 259,740 -0.40(-4.84%)
Apr 11, 2008 8.570 8.582 8.246 8.258 133,744 -0.28(-3.30%)
Apr 10, 2008 8.176 8.539 8.100 8.539 269,558 +0.36(+4.44%)
Apr 09, 2008 8.134 8.176 8.091 8.176 185,058 +0.15(+1.89%)
Apr 08, 2008 7.752 8.031 7.752 8.025 99,730 +0.21(+2.67%)
Apr 07, 2008 7.904 7.919 7.795 7.816 122,516 -0.07(-0.85%)
Apr 04, 2008 7.846 7.904 7.670 7.882 227,625 +0.09(+1.17%)
Apr 03, 2008 7.643 7.819 7.622 7.791 201,771 +0.09(+1.22%)
Apr 02, 2008 7.743 7.743 7.549 7.698 305,795 +0.01(+0.08%)
Apr 01, 2008 7.807 7.807 7.667 7.692 237,767 -0.00(-0.04%)
Mar 31, 2008 7.661 7.734 7.513 7.695 236,353 +0.08(+0.99%)
Mar 28, 2008 7.658 7.713 7.598 7.619 282,678 -0.06(-0.83%)
Mar 27, 2008 7.770 7.852 7.613 7.682 284,990 -0.16(-2.01%)
Mar 26, 2008 7.522 7.840 7.510 7.840 246,353 +0.33(+4.44%)
Mar 25, 2008 7.601 7.752 7.474 7.507 308,767 -0.25(-3.28%)
Mar 24, 2008 7.189 7.840 7.098 7.761 494,915 +0.70(+9.91%)
Mar 21, 2008 7.525 7.525 6.829 7.062 584,620 +0.00(+0.00%)
Mar 20, 2008 7.525 7.525 6.829 7.062 584,620 -0.45(-5.97%)
Mar 19, 2008 7.676 7.676 7.413 7.510 367,218 -0.16(-2.13%)
Mar 18, 2008 7.492 7.673 7.386 7.673 179,646 +0.23(+3.09%)
Mar 17, 2008 7.885 7.885 7.283 7.443 146,454 -0.09(-1.25%)
Mar 14, 2008 7.646 7.646 7.404 7.537 82,558 -0.11(-1.43%)
Mar 13, 2008 7.510 7.646 7.249 7.646 200,781 +0.04(+0.48%)
Mar 12, 2008 7.346 7.610 7.346 7.610 140,678 +0.09(+1.17%)
Mar 11, 2008 6.980 7.533 6.980 7.522 191,257 +0.54(+7.67%)
Mar 10, 2008 7.271 7.461 6.950 6.986 324,948 -0.40(-5.37%)
Mar 07, 2008 7.313 7.428 7.295 7.383 215,393 +0.05(+0.62%)
Mar 06, 2008 7.401 7.404 7.280 7.337 100,899 -0.05(-0.70%)
Mar 05, 2008 7.343 7.407 7.340 7.389 72,651 +0.13(+1.75%)
Mar 04, 2008 7.310 7.419 7.110 7.262 125,910 -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.