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

Mesabi Trust (NY: MSB )

17.27 -0.15 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 1.447 1.451 1.417 1.417 45,782 -0.03(-2.13%)
May 28, 2002 1.407 1.457 1.401 1.447 208,781 +0.04(+2.62%)
May 27, 2002 1.398 1.417 1.398 1.411 120,138 +0.00(+0.00%)
May 24, 2002 1.398 1.417 1.398 1.411 120,138 -0.01(-0.87%)
May 23, 2002 1.401 1.432 1.401 1.423 93,838 +0.02(+1.54%)
May 22, 2002 1.371 1.417 1.355 1.401 47,406 +0.02(+1.11%)
May 21, 2002 1.377 1.447 1.355 1.386 147,413 +0.03(+2.51%)
May 20, 2002 1.374 1.374 1.343 1.352 18,832 -0.03(-2.44%)
May 17, 2002 1.371 1.386 1.340 1.386 126,308 +0.01(+0.67%)
May 16, 2002 1.346 1.380 1.340 1.377 124,035 +0.03(+2.05%)
May 15, 2002 1.340 1.364 1.324 1.349 92,864 +0.00(+0.00%)
May 14, 2002 1.340 1.349 1.324 1.349 33,444 +0.01(+0.69%)
May 13, 2002 1.330 1.340 1.294 1.340 105,202 +0.00(+0.00%)
May 10, 2002 1.355 1.371 1.327 1.340 61,043 +0.00(+0.00%)
May 09, 2002 1.306 1.355 1.303 1.340 144,491 +0.03(+2.59%)
May 08, 2002 1.315 1.330 1.294 1.306 116,242 -0.02(-1.40%)
May 07, 2002 1.309 1.340 1.297 1.324 107,800 +0.00(+0.00%)
May 06, 2002 1.324 1.324 1.269 1.324 110,722 -0.02(-1.15%)
May 03, 2002 1.306 1.352 1.306 1.340 179,883 +0.02(+1.87%)
May 02, 2002 1.287 1.315 1.284 1.315 134,750 +0.04(+2.89%)
May 01, 2002 1.303 1.303 1.263 1.278 41,886 -0.02(-1.19%)
Apr 30, 2002 1.257 1.294 1.247 1.294 93,513 +0.03(+2.19%)
Apr 29, 2002 1.257 1.269 1.257 1.266 47,081 -0.00(-0.24%)
Apr 26, 2002 1.263 1.294 1.238 1.269 193,521 -0.01(-0.72%)
Apr 25, 2002 1.284 1.315 1.278 1.278 125,983 -0.01(-0.95%)
Apr 24, 2002 1.294 1.309 1.269 1.290 126,632 -0.02(-1.41%)
Apr 23, 2002 1.294 1.324 1.247 1.309 251,967 +0.03(+2.41%)
Apr 22, 2002 1.266 1.318 1.263 1.278 124,684 +0.02(+1.72%)
Apr 19, 2002 1.244 1.263 1.244 1.257 2,857,357 +0.01(+0.74%)
Apr 18, 2002 1.247 1.257 1.241 1.247 177,286 -0.02(-1.22%)
Apr 17, 2002 1.269 1.284 1.257 1.263 89,941 -0.01(-0.49%)
Apr 16, 2002 1.241 1.300 1.238 1.269 216,574 +0.04(+3.00%)
Apr 15, 2002 1.201 1.257 1.201 1.232 364,962 +0.09(+8.11%)
Apr 12, 2002 1.140 1.143 1.066 1.140 69,485 -0.02(-1.33%)
Apr 11, 2002 1.198 1.198 1.078 1.155 204,885 -0.04(-3.60%)
Apr 10, 2002 1.152 1.213 1.140 1.198 120,463 +0.05(+4.01%)
Apr 09, 2002 1.133 1.155 1.121 1.152 60,718 +0.04(+3.31%)
Apr 08, 2002 1.090 1.118 1.084 1.115 57,147 +0.02(+2.26%)
Apr 05, 2002 1.093 1.093 1.078 1.090 35,716 +0.00(+0.00%)
Apr 04, 2002 1.078 1.093 1.047 1.090 45,457 +0.00(+0.00%)
Apr 03, 2002 1.056 1.090 1.026 1.090 57,147 +0.03(+3.21%)
Apr 02, 2002 1.063 1.063 1.041 1.056 25,001 -0.01(-0.58%)
Apr 01, 2002 1.069 1.078 1.035 1.063 38,639 +0.00(+0.00%)
Mar 29, 2002 1.047 1.063 1.047 1.063 46,107 +0.00(+0.00%)
Mar 28, 2002 1.047 1.063 1.047 1.063 46,107 +0.00(+0.29%)
Mar 27, 2002 1.053 1.063 1.047 1.059 46,432 +0.02(+1.48%)
Mar 26, 2002 1.053 1.053 1.044 1.044 29,222 +0.02(+2.11%)
Mar 25, 2002 1.053 1.056 1.022 1.022 58,770 -0.03(-2.92%)
Mar 22, 2002 1.053 1.053 1.044 1.053 24,352 +0.00(+0.00%)
Mar 21, 2002 0.9917 1.053 0.9917 1.053 30,197 +0.05(+5.23%)
Mar 20, 2002 1.032 1.032 1.001 1.001 92,864 -0.03(-3.27%)
Mar 19, 2002 1.004 1.041 1.001 1.035 55,848 +0.02(+2.13%)
Mar 18, 2002 1.041 1.063 1.001 1.013 123,061 -0.02(-2.08%)
Mar 15, 2002 1.016 1.035 1.010 1.035 94,812 +0.02(+1.82%)
Mar 14, 2002 1.016 1.029 1.001 1.016 88,318 +0.00(+0.00%)
Mar 13, 2002 1.007 1.016 0.9855 1.016 1,915,728 +0.00(+0.00%)
Mar 12, 2002 1.022 1.026 0.9855 1.016 78,577 +0.01(+0.92%)
Mar 11, 2002 1.026 1.026 0.9486 1.007 104,553 -0.02(-2.10%)
Mar 08, 2002 0.9948 1.035 0.9855 1.029 65,589 +0.05(+5.03%)
Mar 07, 2002 0.9701 0.9917 0.9547 0.9794 135,075 +0.01(+0.95%)
Mar 06, 2002 0.9670 0.9855 0.9516 0.9701 119,814 +0.00(+0.32%)
Mar 05, 2002 0.9794 0.9824 0.9393 0.9670 99,682 -0.01(-1.26%)
Mar 04, 2002 0.9701 0.9794 0.9547 0.9794 240,277 +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.