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

Mesabi Trust (NY: MSB )

17.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2003 1.460 1.484 1.447 1.463 33,768 +0.00(+0.21%)
May 29, 2003 1.463 1.484 1.457 1.460 10,390 -0.02(-1.04%)
May 28, 2003 1.454 1.478 1.451 1.475 80,200 +0.03(+2.13%)
May 27, 2003 1.429 1.451 1.426 1.444 41,236 +0.03(+1.96%)
May 23, 2003 1.432 1.432 1.401 1.417 20,456 -0.03(-2.13%)
May 22, 2003 1.435 1.447 1.423 1.447 23,053 +0.02(+1.29%)
May 21, 2003 1.417 1.429 1.417 1.429 6,493 +0.00(+0.22%)
May 20, 2003 1.435 1.435 1.426 1.426 14,611 +0.00(+0.22%)
May 19, 2003 1.417 1.432 1.417 1.423 19,481 -0.01(-0.65%)
May 16, 2003 1.395 1.432 1.395 1.432 27,599 +0.04(+2.88%)
May 15, 2003 1.395 1.395 1.392 1.392 11,364 -0.01(-0.66%)
May 14, 2003 1.401 1.401 1.392 1.401 16,884 -0.00(-0.22%)
May 13, 2003 1.404 1.404 1.392 1.404 13,962 -0.02(-1.08%)
May 12, 2003 1.392 1.420 1.392 1.420 7,143 +0.02(+1.54%)
May 09, 2003 1.401 1.401 1.386 1.398 16,559 +0.01(+0.44%)
May 08, 2003 1.401 1.401 1.386 1.392 25,651 -0.02(-1.09%)
May 07, 2003 1.417 1.417 1.407 1.407 4,221 -0.02(-1.30%)
May 06, 2003 1.395 1.426 1.392 1.426 31,820 +0.03(+2.21%)
May 05, 2003 1.386 1.426 1.386 1.395 27,274 -0.01(-0.44%)
May 02, 2003 1.417 1.417 1.401 1.401 39,613 -0.03(-2.36%)
May 01, 2003 1.417 1.435 1.386 1.435 18,507 +0.01(+0.65%)
Apr 30, 2003 1.401 1.435 1.401 1.426 38,963 +0.01(+0.87%)
Apr 29, 2003 1.389 1.417 1.371 1.414 44,483 +0.03(+2.00%)
Apr 28, 2003 1.355 1.386 1.340 1.386 90,266 -0.03(-1.96%)
Apr 25, 2003 1.444 1.444 1.411 1.414 20,780 -0.02(-1.29%)
Apr 24, 2003 1.417 1.463 1.411 1.432 44,483 -0.02(-1.06%)
Apr 23, 2003 1.417 1.451 1.389 1.447 53,575 +0.03(+2.17%)
Apr 22, 2003 1.371 1.426 1.371 1.417 56,822 +0.03(+1.99%)
Apr 21, 2003 1.447 1.447 1.355 1.389 76,953 -0.07(-5.05%)
Apr 17, 2003 1.497 1.503 1.432 1.463 25,001 -0.03(-2.06%)
Apr 16, 2003 1.389 1.494 1.389 1.494 32,145 +0.09(+6.59%)
Apr 15, 2003 1.469 1.469 1.386 1.401 23,378 -0.06(-4.21%)
Apr 14, 2003 1.488 1.503 1.463 1.463 17,858 -0.01(-0.63%)
Apr 11, 2003 1.432 1.494 1.432 1.472 37,015 +0.02(+1.70%)
Apr 10, 2003 1.380 1.447 1.380 1.447 10,065 +0.06(+4.44%)
Apr 09, 2003 1.469 1.469 1.386 1.386 24,027 -0.09(-5.86%)
Apr 08, 2003 1.494 1.494 1.454 1.472 12,663 -0.03(-1.85%)
Apr 07, 2003 1.478 1.512 1.463 1.500 32,145 +0.08(+5.87%)
Apr 04, 2003 1.469 1.503 1.401 1.417 47,730 -0.06(-3.97%)
Apr 03, 2003 1.469 1.478 1.463 1.475 12,013 +0.05(+3.23%)
Apr 02, 2003 1.395 1.429 1.395 1.429 14,936 +0.04(+2.88%)
Apr 01, 2003 1.334 1.389 1.334 1.389 23,703 +0.01(+0.45%)
Mar 31, 2003 1.349 1.389 1.266 1.383 63,316 +0.01(+0.90%)
Mar 28, 2003 1.386 1.389 1.278 1.371 241,251 -0.03(-2.20%)
Mar 27, 2003 1.506 1.506 1.401 1.401 58,770 -0.09(-6.19%)
Mar 26, 2003 1.512 1.512 1.494 1.494 24,027 -0.02(-1.22%)
Mar 25, 2003 1.491 1.512 1.491 1.512 31,171 +0.03(+2.08%)
Mar 24, 2003 1.478 1.481 1.463 1.481 43,185 -0.03(-2.04%)
Mar 21, 2003 1.472 1.512 1.472 1.512 27,274 +0.03(+2.08%)
Mar 20, 2003 1.512 1.512 1.481 1.481 33,444 -0.03(-1.84%)
Mar 19, 2003 1.509 1.509 1.497 1.509 15,585 +0.01(+0.41%)
Mar 18, 2003 1.497 1.515 1.497 1.503 9,416 -0.01(-0.81%)
Mar 17, 2003 1.506 1.515 1.497 1.515 33,119 +0.02(+1.65%)
Mar 14, 2003 1.488 1.509 1.488 1.491 22,404 +0.01(+0.62%)
Mar 13, 2003 1.494 1.524 1.478 1.481 31,820 +0.00(+0.21%)
Mar 12, 2003 1.491 1.494 1.475 1.478 36,041 +0.00(+0.00%)
Mar 11, 2003 1.488 1.515 1.478 1.478 54,874 -0.01(-0.41%)
Mar 10, 2003 1.509 1.521 1.478 1.484 44,808 -0.02(-1.63%)
Mar 07, 2003 1.524 1.524 1.506 1.509 21,754 -0.02(-1.01%)
Mar 06, 2003 1.518 1.524 1.518 1.524 12,338 +0.01(+0.41%)
Mar 05, 2003 1.540 1.540 1.509 1.518 79,551 -0.01(-0.80%)
Mar 04, 2003 1.497 1.531 1.497 1.531 149,686 +0.05(+3.33%)
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.