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

Mesabi Trust (NY: MSB )

17.75 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2010 4.495 4.561 4.260 4.338 262,008 -0.02(-0.36%)
Jan 28, 2010 4.662 4.662 4.301 4.354 317,995 -0.20(-4.48%)
Jan 27, 2010 4.819 4.819 4.357 4.558 519,981 -0.15(-3.26%)
Jan 26, 2010 4.709 4.772 4.666 4.712 824,738 -0.01(-0.26%)
Jan 25, 2010 4.694 4.733 4.618 4.724 426,874 +0.11(+2.29%)
Jan 22, 2010 4.630 4.751 4.566 4.618 432,485 +0.00(+0.01%)
Jan 21, 2010 4.609 4.694 4.521 4.618 451,483 +0.02(+0.33%)
Jan 20, 2010 4.588 4.676 4.573 4.603 402,850 +0.06(+1.33%)
Jan 19, 2010 4.479 4.839 4.373 4.542 807,655 +0.20(+4.53%)
Jan 15, 2010 4.158 4.345 4.345 4.345 197,478 +0.17(+4.06%)
Jan 14, 2010 4.179 4.230 4.149 4.176 286,420 -0.01(-0.14%)
Jan 13, 2010 4.149 4.230 4.115 4.182 301,082 +0.06(+1.47%)
Jan 12, 2010 4.227 4.227 4.088 4.121 138,572 -0.16(-3.68%)
Jan 11, 2010 4.100 4.373 4.100 4.279 203,082 +0.01(+0.28%)
Jan 08, 2010 4.255 4.367 4.239 4.267 199,278 +0.01(+0.28%)
Jan 07, 2010 4.206 4.282 4.179 4.255 224,993 +0.02(+0.50%)
Jan 06, 2010 3.961 4.239 3.961 4.233 220,733 +0.27(+6.72%)
Jan 05, 2010 4.034 4.037 3.967 3.967 87,996 -0.07(-1.65%)
Jan 04, 2010 3.864 4.070 3.864 4.034 109,795 +0.16(+4.06%)
Dec 31, 2009 3.837 3.876 3.876 3.876 75,953 -0.11(-2.66%)
Dec 30, 2009 3.952 4.061 3.903 3.982 151,186 -0.05(-1.20%)
Dec 29, 2009 4.103 4.143 3.973 4.030 104,799 -0.05(-1.33%)
Dec 28, 2009 3.961 4.221 3.961 4.085 357,905 +0.16(+4.01%)
Dec 24, 2009 3.770 3.931 3.725 3.928 105,390 +0.16(+4.18%)
Dec 23, 2009 3.694 3.782 3.694 3.770 247,842 +0.12(+3.15%)
Dec 22, 2009 3.631 3.691 3.622 3.655 89,014 +0.01(+0.33%)
Dec 21, 2009 3.670 3.670 3.604 3.643 151,797 +0.04(+1.09%)
Dec 18, 2009 3.634 3.646 3.597 3.604 99,066 -0.01(-0.18%)
Dec 17, 2009 3.637 3.688 3.600 3.610 79,675 -0.06(-1.72%)
Dec 16, 2009 3.697 3.725 3.661 3.673 72,505 -0.02(-0.66%)
Dec 15, 2009 3.661 3.755 3.643 3.697 186,964 +0.01(+0.25%)
Dec 14, 2009 3.693 3.694 3.661 3.688 82,769 +0.07(+1.92%)
Dec 11, 2009 3.597 3.634 3.591 3.619 60,075 +0.01(+0.18%)
Dec 10, 2009 3.597 3.623 3.588 3.612 75,768 +0.01(+0.41%)
Dec 09, 2009 3.600 3.619 3.573 3.597 122,288 +0.02(+0.68%)
Dec 08, 2009 3.573 3.628 3.570 3.573 105,264 +0.00(+0.00%)
Dec 07, 2009 3.561 3.622 3.558 3.573 98,204 -0.02(-0.51%)
Dec 04, 2009 3.661 3.700 3.546 3.591 82,429 -0.03(-0.75%)
Dec 03, 2009 3.688 3.716 3.612 3.619 277,517 -0.03(-0.91%)
Dec 02, 2009 3.710 3.722 3.582 3.652 146,481 -0.05(-1.47%)
Dec 01, 2009 3.737 3.782 3.679 3.706 107,110 -0.01(-0.16%)
Nov 30, 2009 3.767 3.767 3.634 3.713 70,108 -0.02(-0.57%)
Nov 27, 2009 3.676 3.755 3.555 3.734 60,178 -0.02(-0.56%)
Nov 25, 2009 3.764 3.777 3.706 3.755 58,219 -0.01(-0.16%)
Nov 24, 2009 3.722 3.769 3.643 3.761 185,824 +0.06(+1.72%)
Nov 23, 2009 3.585 3.782 3.585 3.697 234,927 +0.12(+3.30%)
Nov 20, 2009 3.522 3.588 3.485 3.579 134,767 +0.02(+0.42%)
Nov 19, 2009 3.579 3.628 3.516 3.564 94,436 -0.07(-1.83%)
Nov 18, 2009 3.467 3.631 3.467 3.631 260,655 +0.17(+4.99%)
Nov 17, 2009 3.331 3.519 3.331 3.458 333,128 +0.12(+3.72%)
Nov 16, 2009 3.286 3.337 3.286 3.334 106,658 +0.06(+1.94%)
Nov 13, 2009 3.180 3.270 3.180 3.270 170,971 +0.09(+2.96%)
Nov 12, 2009 3.174 3.234 3.107 3.177 110,132 -0.03(-0.94%)
Nov 11, 2009 3.134 3.213 3.134 3.207 146,276 +0.10(+3.12%)
Nov 10, 2009 3.125 3.140 3.074 3.110 85,322 -0.04(-1.25%)
Nov 09, 2009 3.104 3.180 3.104 3.149 124,940 +0.06(+1.96%)
Nov 06, 2009 3.086 3.137 3.074 3.089 64,798 -0.03(-0.87%)
Nov 05, 2009 3.068 3.119 3.031 3.116 121,433 +0.05(+1.68%)
Nov 04, 2009 3.010 3.080 2.998 3.065 184,745 +0.07(+2.22%)
Nov 03, 2009 2.983 3.071 2.956 2.998 142,515 +0.01(+0.20%)
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.