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

Mesabi Trust (NY: MSB )

17.68 +0.44 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2002 1.120 1.226 1.120 1.226 147,613 +0.02(+1.76%)
Jul 30, 2002 1.211 1.211 1.196 1.205 528,371 -0.01(-0.50%)
Jul 29, 2002 1.211 1.214 1.196 1.211 81,567 +0.00(+0.00%)
Jul 26, 2002 1.136 1.211 1.136 1.211 53,827 +0.06(+5.26%)
Jul 25, 2002 1.045 1.166 0.9993 1.151 67,037 +0.09(+8.57%)
Jul 24, 2002 0.9690 1.060 0.9085 1.060 148,604 +0.08(+8.36%)
Jul 23, 2002 1.060 1.060 0.9539 0.9781 128,460 -0.11(-10.28%)
Jul 22, 2002 1.014 1.090 1.014 1.090 64,725 +0.00(+0.00%)
Jul 19, 2002 1.075 1.099 1.069 1.090 30,381 -0.08(-7.22%)
Jul 17, 2002 1.178 1.190 1.160 1.175 9,906 -0.03(-2.51%)
Jul 12, 2002 1.208 1.211 1.205 1.205 150,916 -0.01(-0.50%)
Jul 11, 2002 1.257 1.257 1.181 1.211 191,204 -0.11(-8.05%)
Jul 10, 2002 1.242 1.317 1.211 1.317 52,176 +0.08(+6.36%)
Jul 09, 2002 1.242 1.242 1.239 1.239 55,479 -0.00(-0.24%)
Jul 08, 2002 1.248 1.248 1.242 1.242 5,613 -0.01(-0.49%)
Jul 05, 2002 1.242 1.257 1.242 1.248 17,832 +0.01(+0.49%)
Jul 04, 2002 1.229 1.257 1.229 1.242 17,172 +0.00(+0.00%)
Jul 03, 2002 1.229 1.257 1.229 1.242 17,172 -0.00(-0.24%)
Jul 02, 2002 1.242 1.245 1.211 1.245 33,023 -0.00(-0.24%)
Jul 01, 2002 1.272 1.302 1.248 1.248 29,390 -0.04(-3.06%)
Jun 28, 2002 1.272 1.290 1.263 1.287 50,195 +0.03(+2.41%)
Jun 27, 2002 1.257 1.314 1.257 1.257 70,339 +0.02(+1.22%)
Jun 26, 2002 1.214 1.254 1.199 1.242 64,725 +0.02(+1.74%)
Jun 25, 2002 1.205 1.263 1.205 1.220 80,906 +0.00(+0.25%)
Jun 21, 2002 1.302 1.302 1.242 1.217 114,260 -0.08(-6.51%)
Jun 20, 2002 1.348 1.348 1.287 1.302 41,939 -0.06(-4.23%)
Jun 19, 2002 1.320 1.363 1.320 1.360 85,860 +0.04(+2.98%)
Jun 18, 2002 1.284 1.332 1.248 1.320 106,995 +0.03(+2.11%)
Jun 17, 2002 1.287 1.293 1.248 1.293 45,572 -0.01(-0.70%)
Jun 14, 2002 1.272 1.302 1.248 1.302 94,776 +0.02(+1.18%)
Jun 12, 2002 1.287 1.317 1.284 1.287 31,702 -0.02(-1.16%)
Jun 11, 2002 1.332 1.332 1.226 1.302 113,269 -0.05(-3.37%)
Jun 10, 2002 1.338 1.357 1.338 1.348 5,944 -0.01(-0.45%)
Jun 07, 2002 1.287 1.375 1.287 1.354 73,311 +0.05(+3.47%)
Jun 06, 2002 1.308 1.314 1.308 1.308 27,079 +0.00(+0.00%)
Jun 05, 2002 1.332 1.335 1.287 1.308 64,395 -0.08(-6.09%)
May 31, 2002 1.423 1.426 1.393 1.393 46,562 -0.03(-2.13%)
May 28, 2002 1.384 1.432 1.378 1.423 212,339 +0.04(+2.62%)
May 27, 2002 1.375 1.393 1.375 1.387 122,185 +0.00(+0.00%)
May 24, 2002 1.375 1.393 1.375 1.387 122,185 -0.01(-0.87%)
May 23, 2002 1.378 1.408 1.378 1.399 95,437 +0.02(+1.54%)
May 22, 2002 1.348 1.393 1.332 1.378 48,213 +0.02(+1.11%)
May 21, 2002 1.354 1.423 1.332 1.363 149,925 +0.03(+2.51%)
May 20, 2002 1.351 1.351 1.320 1.329 19,153 -0.03(-2.44%)
May 17, 2002 1.348 1.363 1.317 1.363 128,460 +0.01(+0.67%)
May 16, 2002 1.323 1.357 1.317 1.354 126,148 +0.03(+2.05%)
May 15, 2002 1.317 1.341 1.302 1.326 94,446 +0.00(+0.00%)
May 14, 2002 1.317 1.326 1.302 1.326 34,013 +0.01(+0.69%)
May 13, 2002 1.308 1.317 1.272 1.317 106,995 +0.00(+0.00%)
May 10, 2002 1.332 1.348 1.305 1.317 62,083 +0.00(+0.00%)
May 09, 2002 1.284 1.332 1.281 1.317 146,953 +0.03(+2.59%)
May 08, 2002 1.293 1.308 1.272 1.284 118,223 -0.02(-1.40%)
May 07, 2002 1.287 1.317 1.275 1.302 109,637 +0.00(+0.00%)
May 06, 2002 1.302 1.302 1.248 1.302 112,609 -0.02(-1.15%)
May 03, 2002 1.284 1.329 1.284 1.317 182,948 +0.02(+1.87%)
May 02, 2002 1.266 1.293 1.263 1.293 137,046 +0.04(+2.89%)
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.