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 (%)
Jul 30, 2004 2.423 2.471 2.423 2.471 285,650 +0.07(+2.77%)
Jul 29, 2004 2.483 2.498 2.404 2.404 96,758 -0.02(-0.75%)
Jul 28, 2004 2.413 2.429 2.401 2.423 20,804 -0.05(-1.84%)
Jul 27, 2004 2.447 2.480 2.423 2.468 52,176 +0.02(+0.87%)
Jul 26, 2004 2.432 2.483 2.410 2.447 52,837 +0.02(+0.75%)
Jul 23, 2004 2.495 2.495 2.362 2.429 92,465 -0.07(-2.67%)
Jul 22, 2004 2.480 2.504 2.480 2.495 14,860 +0.00(+0.12%)
Jul 21, 2004 2.477 2.529 2.468 2.492 58,451 +0.02(+0.98%)
Jul 20, 2004 2.510 2.532 2.456 2.468 58,781 -0.03(-1.09%)
Jul 19, 2004 2.447 2.516 2.416 2.495 72,320 +0.06(+2.36%)
Jul 16, 2004 2.435 2.468 2.420 2.438 57,130 +0.02(+0.62%)
Jul 15, 2004 2.453 2.453 2.368 2.423 80,576 -0.03(-1.23%)
Jul 14, 2004 2.423 2.462 2.423 2.453 67,037 +0.05(+2.02%)
Jul 13, 2004 2.453 2.453 2.362 2.404 44,911 -0.05(-1.98%)
Jul 12, 2004 2.377 2.453 2.353 2.453 73,972 +0.07(+3.05%)
Jul 09, 2004 2.404 2.404 2.380 2.380 9,576 -0.04(-1.50%)
Jul 08, 2004 2.359 2.416 2.335 2.416 43,590 +0.06(+2.44%)
Jul 07, 2004 2.317 2.423 2.301 2.359 103,692 +0.02(+0.65%)
Jul 06, 2004 2.280 2.350 2.280 2.344 18,493 +0.07(+2.93%)
Jul 02, 2004 2.311 2.314 2.256 2.277 20,474 -0.03(-1.18%)
Jul 01, 2004 2.368 2.368 2.271 2.304 26,418 -0.07(-3.06%)
Jun 30, 2004 2.301 2.392 2.244 2.377 103,032 +0.06(+2.75%)
Jun 29, 2004 2.244 2.314 2.244 2.314 27,409 +0.04(+1.73%)
Jun 28, 2004 2.383 2.383 2.244 2.274 66,706 -0.10(-4.33%)
Jun 25, 2004 2.416 2.420 2.362 2.377 42,599 -0.04(-1.63%)
Jun 24, 2004 2.317 2.432 2.301 2.416 99,399 +0.11(+4.86%)
Jun 23, 2004 2.286 2.341 2.271 2.304 69,679 +0.00(+0.13%)
Jun 22, 2004 2.286 2.314 2.229 2.301 89,492 +0.00(+0.00%)
Jun 21, 2004 2.256 2.307 2.241 2.301 32,362 +0.05(+2.29%)
Jun 18, 2004 2.174 2.259 2.174 2.250 70,669 +0.08(+3.92%)
Jun 17, 2004 2.135 2.171 2.135 2.165 25,758 +0.02(+0.99%)
Jun 16, 2004 2.105 2.144 2.092 2.144 45,902 +0.03(+1.29%)
Jun 15, 2004 2.089 2.147 2.071 2.117 104,023 -0.03(-1.55%)
Jun 14, 2004 2.171 2.171 2.150 2.150 27,079 -0.03(-1.39%)
Jun 10, 2004 2.183 2.183 2.150 2.180 57,130 -0.03(-1.37%)
Jun 09, 2004 2.256 2.271 2.186 2.211 68,358 -0.05(-2.01%)
Jun 08, 2004 2.189 2.271 2.189 2.256 54,818 +0.07(+3.33%)
Jun 07, 2004 2.074 2.183 2.074 2.183 81,237 +0.05(+2.27%)
Jun 04, 2004 2.150 2.165 2.099 2.135 33,353 -0.02(-0.98%)
Jun 03, 2004 2.195 2.195 2.132 2.156 20,474 -0.02(-0.97%)
Jun 02, 2004 2.089 2.198 2.089 2.177 50,855 +0.06(+2.86%)
Jun 01, 2004 2.156 2.165 2.111 2.117 13,869 -0.05(-2.24%)
May 28, 2004 2.195 2.201 2.150 2.165 57,130 -0.02(-0.83%)
May 27, 2004 2.105 2.195 2.105 2.183 136,385 +0.11(+5.10%)
May 26, 2004 2.086 2.095 2.074 2.077 24,437 +0.01(+0.44%)
May 25, 2004 2.014 2.095 1.999 2.068 86,851 +0.05(+2.71%)
May 24, 2004 1.968 2.065 1.962 2.014 33,353 +0.04(+1.99%)
May 21, 2004 1.962 2.044 1.935 1.974 58,451 +0.02(+1.09%)
May 20, 2004 1.996 2.056 1.953 1.953 54,158 -0.04(-1.98%)
May 19, 2004 1.980 2.056 1.980 1.993 62,744 +0.01(+0.61%)
May 18, 2004 1.832 1.999 1.832 1.980 111,618 +0.13(+7.21%)
May 17, 2004 1.893 1.908 1.847 1.847 140,348 -0.05(-2.40%)
May 14, 2004 1.953 1.983 1.817 1.893 163,795 -0.14(-6.72%)
May 13, 2004 1.968 2.065 1.956 2.029 134,404 +0.09(+4.69%)
May 12, 2004 1.850 1.941 1.756 1.938 120,204 +0.08(+4.58%)
May 11, 2004 1.877 1.905 1.793 1.853 190,874 +0.05(+2.68%)
May 10, 2004 1.817 1.835 1.726 1.805 350,376 -0.10(-5.25%)
May 07, 2004 2.089 2.089 1.877 1.905 72,651 -0.20(-9.50%)
May 06, 2004 2.044 2.105 2.044 2.105 52,176 +0.06(+2.96%)
May 05, 2004 2.014 2.050 1.968 2.044 62,744 +0.05(+2.27%)
May 04, 2004 1.859 1.999 1.838 1.999 172,381 +0.13(+6.80%)
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.