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

Mesabi Trust (NY: MSB )

16.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 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%)
May 03, 2004 1.996 2.011 1.838 1.871 359,292 -0.12(-6.08%)
Apr 30, 2004 2.041 2.059 1.974 1.993 172,051 -0.05(-2.37%)
Apr 29, 2004 2.108 2.117 2.032 2.041 168,418 -0.07(-3.30%)
Apr 28, 2004 2.141 2.177 2.111 2.111 77,274 -0.05(-2.52%)
Apr 27, 2004 2.211 2.223 2.150 2.165 130,771 -0.02(-0.83%)
Apr 26, 2004 2.232 2.232 2.120 2.183 97,088 -0.02(-0.96%)
Apr 23, 2004 2.180 2.238 2.165 2.205 92,465 +0.02(+1.11%)
Apr 22, 2004 2.195 2.214 2.165 2.180 102,371 -0.02(-0.69%)
Apr 21, 2004 2.265 2.277 2.165 2.195 106,334 -0.07(-3.07%)
Apr 20, 2004 2.105 2.344 2.089 2.265 358,301 +0.15(+6.86%)
Apr 19, 2004 2.332 2.332 2.120 2.120 498,980 -0.21(-9.09%)
Apr 16, 2004 2.332 2.356 2.253 2.332 369,860 -0.03(-1.28%)
Apr 15, 2004 2.544 2.559 2.195 2.362 555,120 -0.22(-8.45%)
Apr 14, 2004 2.777 2.777 2.426 2.580 497,659 -0.20(-7.09%)
Apr 13, 2004 2.801 2.816 2.756 2.777 114,920 -0.01(-0.43%)
Apr 12, 2004 2.740 2.840 2.740 2.789 113,599 +0.06(+2.33%)
Apr 08, 2004 2.692 2.725 2.662 2.725 108,976 -0.02(-0.66%)
Apr 07, 2004 2.786 2.786 2.725 2.744 121,195 -0.06(-2.27%)
Apr 06, 2004 2.853 2.877 2.792 2.807 96,427 -0.06(-2.22%)
Apr 05, 2004 2.877 2.892 2.853 2.871 78,595 -0.01(-0.42%)
Apr 02, 2004 2.795 2.892 2.792 2.883 297,539 +0.09(+3.37%)
Apr 01, 2004 2.771 2.801 2.771 2.789 59,111 +0.03(+1.21%)
Mar 31, 2004 2.759 2.786 2.734 2.756 102,041 -0.01(-0.44%)
Mar 30, 2004 2.762 2.786 2.750 2.768 96,097 +0.00(+0.00%)
Mar 29, 2004 2.756 2.783 2.756 2.768 169,078 +0.02(+0.66%)
Mar 26, 2004 2.719 2.774 2.719 2.750 174,692 +0.06(+2.25%)
Mar 25, 2004 2.707 2.710 2.680 2.689 103,692 -0.02(-0.67%)
Mar 24, 2004 2.665 2.728 2.665 2.707 243,050 +0.04(+1.59%)
Mar 23, 2004 2.604 2.665 2.589 2.665 96,427 +0.09(+3.53%)
Mar 22, 2004 2.559 2.604 2.550 2.574 83,548 +0.00(+0.12%)
Mar 19, 2004 2.507 2.586 2.507 2.571 142,660 +0.07(+2.66%)
Mar 18, 2004 2.559 2.574 2.492 2.504 152,897 -0.05(-2.13%)
Mar 17, 2004 2.550 2.641 2.550 2.559 160,492 -0.02(-0.82%)
Mar 16, 2004 2.665 2.665 2.550 2.580 176,674 -0.06(-2.29%)
Mar 15, 2004 2.695 2.695 2.607 2.641 133,413 +0.02(+0.81%)
Mar 12, 2004 2.650 2.650 2.574 2.619 74,962 -0.03(-1.14%)
Mar 11, 2004 2.635 2.674 2.635 2.650 168,748 -0.05(-2.02%)
Mar 10, 2004 2.725 2.786 2.610 2.704 169,739 +0.00(+0.00%)
Mar 09, 2004 2.710 2.725 2.674 2.704 112,609 -0.04(-1.33%)
Mar 08, 2004 2.698 2.756 2.680 2.740 294,236 +0.05(+1.69%)
Mar 05, 2004 2.635 2.719 2.635 2.695 400,241 -0.06(-2.20%)
Mar 04, 2004 2.604 2.756 2.604 2.756 267,157 +0.17(+6.43%)
Mar 03, 2004 2.677 2.686 2.471 2.589 370,190 -0.09(-3.39%)
Mar 02, 2004 2.613 2.786 2.613 2.680 378,115 +0.05(+2.08%)
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.