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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2003 1.544 1.544 1.423 1.484 68,027 -0.06(-4.11%)
Jul 30, 2003 1.544 1.553 1.541 1.547 15,851 +0.00(+0.00%)
Jul 29, 2003 1.560 1.563 1.547 1.547 17,172 -0.01(-0.78%)
Jul 28, 2003 1.560 1.572 1.535 1.560 18,493 -0.01(-0.39%)
Jul 25, 2003 1.541 1.569 1.538 1.566 35,995 +0.02(+0.98%)
Jul 24, 2003 1.563 1.563 1.544 1.550 23,776 +0.00(+0.00%)
Jul 23, 2003 1.544 1.575 1.544 1.550 40,948 -0.00(-0.20%)
Jul 22, 2003 1.572 1.578 1.523 1.553 60,432 -0.04(-2.29%)
Jul 21, 2003 1.529 1.590 1.529 1.590 51,185 +0.05(+2.94%)
Jul 18, 2003 1.550 1.556 1.532 1.544 43,920 -0.00(-0.20%)
Jul 17, 2003 1.538 1.553 1.538 1.547 11,558 +0.01(+0.59%)
Jul 16, 2003 1.538 1.544 1.514 1.538 42,269 +0.01(+0.40%)
Jul 15, 2003 1.499 1.563 1.484 1.532 208,706 +0.03(+1.81%)
Jul 14, 2003 1.475 1.508 1.475 1.505 33,683 +0.00(+0.00%)
Jul 11, 2003 1.514 1.523 1.496 1.505 66,046 -0.00(-0.20%)
Jul 10, 2003 1.484 1.514 1.454 1.508 67,037 +0.02(+1.01%)
Jul 09, 2003 1.508 1.508 1.493 1.493 4,953 -0.02(-1.00%)
Jul 08, 2003 1.505 1.508 1.493 1.508 16,841 +0.02(+1.22%)
Jul 07, 2003 1.493 1.508 1.490 1.490 35,004 +0.00(+0.00%)
Jul 03, 2003 1.487 1.499 1.487 1.490 2,641 +0.01(+0.82%)
Jul 02, 2003 1.481 1.484 1.475 1.478 6,604 -0.02(-1.01%)
Jul 01, 2003 1.472 1.493 1.454 1.493 21,465 +0.03(+2.07%)
Jun 30, 2003 1.460 1.481 1.438 1.463 25,427 +0.00(+0.21%)
Jun 27, 2003 1.472 1.481 1.423 1.460 52,837 -0.00(-0.21%)
Jun 26, 2003 1.463 1.463 1.463 1.463 3,302 +0.02(+1.68%)
Jun 25, 2003 1.478 1.484 1.438 1.438 42,930 -0.03(-1.86%)
Jun 24, 2003 1.423 1.472 1.423 1.466 15,520 +0.04(+2.98%)
Jun 23, 2003 1.441 1.454 1.423 1.423 6,934 -0.00(-0.21%)
Jun 20, 2003 1.429 1.435 1.423 1.426 36,655 -0.02(-1.05%)
Jun 19, 2003 1.423 1.441 1.423 1.441 10,897 +0.01(+0.63%)
Jun 18, 2003 1.408 1.438 1.408 1.432 28,399 +0.02(+1.72%)
Jun 17, 2003 1.363 1.423 1.363 1.408 112,278 -0.05(-3.12%)
Jun 16, 2003 1.478 1.481 1.454 1.454 23,116 -0.02(-1.64%)
Jun 13, 2003 1.463 1.478 1.460 1.478 18,162 +0.02(+1.04%)
Jun 12, 2003 1.444 1.463 1.444 1.463 9,246 +0.00(+0.21%)
Jun 11, 2003 1.444 1.460 1.441 1.460 7,265 +0.02(+1.05%)
Jun 10, 2003 1.457 1.463 1.444 1.444 12,548 -0.01(-0.62%)
Jun 09, 2003 1.457 1.457 1.438 1.454 26,748 -0.00(-0.21%)
Jun 06, 2003 1.429 1.472 1.429 1.457 26,418 +0.02(+1.48%)
Jun 05, 2003 1.444 1.444 1.417 1.435 20,144 -0.01(-0.42%)
Jun 04, 2003 1.423 1.454 1.378 1.441 37,316 +0.00(+0.21%)
Jun 03, 2003 1.378 1.438 1.378 1.438 15,851 +0.06(+4.40%)
Jun 02, 2003 1.393 1.417 1.369 1.378 61,423 -0.06(-4.21%)
May 30, 2003 1.435 1.460 1.423 1.438 34,344 +0.00(+0.21%)
May 29, 2003 1.438 1.460 1.432 1.435 10,567 -0.02(-1.04%)
May 28, 2003 1.429 1.454 1.426 1.450 81,567 +0.03(+2.13%)
May 27, 2003 1.405 1.426 1.402 1.420 41,939 +0.03(+1.96%)
May 23, 2003 1.408 1.408 1.378 1.393 20,804 -0.03(-2.13%)
May 22, 2003 1.411 1.423 1.399 1.423 23,446 +0.02(+1.29%)
May 21, 2003 1.393 1.405 1.393 1.405 6,604 +0.00(+0.22%)
May 20, 2003 1.411 1.411 1.402 1.402 14,860 +0.00(+0.22%)
May 19, 2003 1.393 1.408 1.393 1.399 19,813 -0.01(-0.64%)
May 16, 2003 1.372 1.408 1.372 1.408 28,069 +0.04(+2.88%)
May 15, 2003 1.372 1.372 1.369 1.369 11,558 -0.01(-0.66%)
May 14, 2003 1.378 1.378 1.369 1.378 17,172 -0.00(-0.22%)
May 13, 2003 1.381 1.381 1.369 1.381 14,199 -0.02(-1.08%)
May 12, 2003 1.369 1.396 1.369 1.396 7,265 +0.02(+1.54%)
May 09, 2003 1.378 1.378 1.363 1.375 16,841 +0.01(+0.44%)
May 08, 2003 1.378 1.378 1.363 1.369 26,088 -0.02(-1.09%)
May 07, 2003 1.393 1.393 1.384 1.384 4,293 -0.02(-1.30%)
May 06, 2003 1.372 1.402 1.369 1.402 32,362 +0.03(+2.21%)
May 05, 2003 1.363 1.402 1.363 1.372 27,739 -0.01(-0.44%)
May 02, 2003 1.393 1.393 1.378 1.378 40,288 -0.03(-2.36%)
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.