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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 1.017 1.017 1.005 1.005 37,976 -0.02(-1.78%)
Sep 27, 2002 1.036 1.036 1.017 1.024 130,441 -0.01(-0.59%)
Sep 26, 2002 0.9993 1.057 0.9872 1.030 51,516 +0.01(+0.89%)
Sep 25, 2002 1.051 1.051 1.020 1.020 35,334 -0.01(-0.88%)
Sep 24, 2002 1.017 1.030 0.9842 1.030 48,874 +0.00(+0.00%)
Sep 23, 2002 1.045 1.045 1.027 1.030 10,567 -0.02(-2.30%)
Sep 20, 2002 1.045 1.054 1.039 1.054 26,088 +0.02(+2.05%)
Sep 19, 2002 1.075 1.075 1.033 1.033 137,046 -0.04(-3.94%)
Sep 18, 2002 1.090 1.090 1.075 1.075 37,646 -0.03(-2.74%)
Sep 17, 2002 1.114 1.114 1.105 1.105 19,153 +0.02(+1.95%)
Sep 16, 2002 1.166 1.166 1.060 1.084 38,306 -0.07(-5.79%)
Sep 13, 2002 1.151 1.151 1.151 1.151 990 -0.02(-1.30%)
Sep 12, 2002 1.172 1.196 1.136 1.166 42,930 +0.01(+0.79%)
Sep 11, 2002 1.181 1.181 1.157 1.157 13,539 -0.01(-0.78%)
Sep 10, 2002 1.151 1.166 1.151 1.166 17,832 +0.01(+0.52%)
Sep 09, 2002 1.181 1.181 1.151 1.160 10,567 -0.02(-1.80%)
Sep 06, 2002 1.187 1.199 1.181 1.181 33,683 -0.01(-0.51%)
Sep 05, 2002 1.187 1.217 1.187 1.187 14,860 +0.00(+0.00%)
Sep 04, 2002 1.202 1.202 1.187 1.187 7,925 -0.01(-0.51%)
Sep 03, 2002 1.257 1.257 1.151 1.193 25,427 -0.08(-6.19%)
Aug 30, 2002 1.208 1.272 1.193 1.272 121,525 +0.08(+6.33%)
Aug 29, 2002 1.184 1.205 1.166 1.196 43,920 -0.00(-0.25%)
Aug 28, 2002 1.199 1.199 1.199 1.199 48,874 -0.01(-0.75%)
Aug 27, 2002 1.217 1.217 1.199 1.208 165,116 +0.01(+0.76%)
Aug 26, 2002 1.220 1.220 1.196 1.199 18,162 -0.01(-1.00%)
Aug 23, 2002 1.211 1.239 1.181 1.211 34,674 -0.01(-0.99%)
Aug 22, 2002 1.257 1.257 1.166 1.223 67,037 -0.03(-2.65%)
Aug 21, 2002 1.242 1.284 1.202 1.257 32,032 +0.05(+3.75%)
Aug 20, 2002 1.226 1.226 1.208 1.211 52,506 +0.00(+0.00%)
Aug 16, 2002 1.226 1.226 1.211 1.211 5,944 -0.03(-2.44%)
Aug 15, 2002 1.126 1.242 1.126 1.242 26,418 +0.12(+10.22%)
Aug 14, 2002 1.105 1.126 1.105 1.126 27,739 -0.01(-0.80%)
Aug 13, 2002 1.090 1.136 1.075 1.136 114,920 +0.03(+2.74%)
Aug 12, 2002 0.9993 1.105 0.9993 1.105 660,464 -0.02(-1.35%)
Aug 07, 2002 1.120 1.133 1.120 1.120 2,641 +0.00(+0.27%)
Aug 06, 2002 1.105 1.117 1.105 1.117 6,934 -0.00(-0.27%)
Aug 05, 2002 1.120 1.120 1.060 1.120 61,423 -0.03(-2.63%)
Aug 02, 2002 1.196 1.196 1.151 1.151 75,623 -0.05(-3.80%)
Aug 01, 2002 1.211 1.211 1.169 1.196 38,967 -0.03(-2.47%)
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%)
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.