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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 30, 2004 2.156 2.195 2.150 2.165 159,832 +0.01(+0.42%)
Jan 29, 2004 2.180 2.180 2.120 2.156 228,850 -0.02(-1.11%)
Jan 28, 2004 2.189 2.241 2.150 2.180 267,488 -0.09(-4.00%)
Jan 27, 2004 2.277 2.292 2.247 2.271 409,487 +0.00(+0.00%)
Jan 26, 2004 2.271 2.283 2.247 2.271 278,055 -0.03(-1.19%)
Jan 23, 2004 2.301 2.347 2.286 2.298 551,818 +0.02(+0.93%)
Jan 22, 2004 2.250 2.350 2.250 2.277 215,971 +0.02(+1.08%)
Jan 21, 2004 2.180 2.283 2.180 2.253 141,669 +0.03(+1.22%)
Jan 20, 2004 2.180 2.301 2.180 2.226 248,004 +0.05(+2.51%)
Jan 16, 2004 2.065 2.174 2.062 2.171 189,553 +0.11(+5.44%)
Jan 15, 2004 2.102 2.102 2.029 2.059 125,818 -0.05(-2.58%)
Jan 14, 2004 2.089 2.135 2.059 2.114 163,134 +0.04(+1.75%)
Jan 13, 2004 2.108 2.120 2.077 2.077 121,525 -0.03(-1.44%)
Jan 12, 2004 2.156 2.165 2.080 2.108 142,660 -0.03(-1.56%)
Jan 09, 2004 2.120 2.150 2.120 2.141 173,702 +0.02(+1.00%)
Jan 08, 2004 2.117 2.168 2.092 2.120 289,943 +0.02(+0.72%)
Jan 07, 2004 1.962 2.123 1.962 2.105 193,185 +0.12(+6.27%)
Jan 06, 2004 1.908 2.026 1.893 1.980 303,813 -0.01(-0.46%)
Jan 05, 2004 1.999 2.056 1.938 1.990 317,022 -0.11(-5.33%)
Jan 02, 2004 2.111 2.120 2.062 2.102 115,911 -0.02(-1.14%)
Dec 31, 2003 2.120 2.126 2.047 2.126 195,497 -0.02(-0.99%)
Dec 30, 2003 2.171 2.171 2.138 2.147 85,860 -0.04(-1.66%)
Dec 29, 2003 2.247 2.265 2.120 2.183 201,771 -0.07(-3.22%)
Dec 26, 2003 2.205 2.271 2.205 2.256 88,172 +0.06(+2.76%)
Dec 24, 2003 2.165 2.195 2.159 2.195 82,227 +0.03(+1.54%)
Dec 23, 2003 2.080 2.162 2.065 2.162 135,395 +0.07(+3.48%)
Dec 22, 2003 2.099 2.111 2.059 2.089 130,111 +0.01(+0.29%)
Dec 19, 2003 2.014 2.095 1.999 2.083 128,460 +0.07(+3.46%)
Dec 18, 2003 1.932 1.968 1.932 2.014 144,311 +0.08(+3.91%)
Dec 17, 2003 1.923 1.965 1.914 1.938 212,339 +0.02(+1.27%)
Dec 16, 2003 1.880 1.917 1.880 1.914 28,399 +0.02(+1.12%)
Dec 15, 2003 1.950 1.950 1.893 1.893 88,172 -0.02(-1.26%)
Dec 12, 2003 1.935 1.938 1.908 1.917 54,488 -0.02(-1.09%)
Dec 11, 2003 1.935 1.953 1.877 1.938 93,785 +0.00(+0.16%)
Dec 10, 2003 1.908 1.935 1.896 1.935 87,511 +0.00(+0.00%)
Dec 09, 2003 1.923 1.926 1.914 1.935 126,809 +0.01(+0.63%)
Dec 08, 2003 1.832 1.941 1.832 1.923 180,967 +0.12(+6.37%)
Dec 05, 2003 1.832 1.838 1.802 1.808 59,772 -0.02(-1.16%)
Dec 04, 2003 1.844 1.871 1.817 1.829 53,167 -0.02(-1.15%)
Dec 03, 2003 1.832 1.850 1.832 1.850 31,041 +0.04(+2.34%)
Dec 02, 2003 1.847 1.847 1.771 1.808 70,999 -0.03(-1.48%)
Dec 01, 2003 1.771 1.868 1.771 1.835 84,869 +0.06(+3.59%)
Nov 28, 2003 1.778 1.787 1.771 1.771 11,227 +0.02(+0.86%)
Nov 26, 2003 1.756 1.756 1.756 1.756 3,632 +0.05(+2.65%)
Nov 25, 2003 1.726 1.726 1.711 1.711 21,134 -0.01(-0.53%)
Nov 24, 2003 1.726 1.741 1.696 1.720 46,562 -0.01(-0.70%)
Nov 21, 2003 1.708 1.750 1.690 1.732 54,818 +0.06(+3.81%)
Nov 20, 2003 1.693 1.693 1.675 1.669 10,237 -0.01(-0.54%)
Nov 19, 2003 1.678 1.684 1.620 1.678 58,451 +0.01(+0.73%)
Nov 18, 2003 1.638 1.681 1.626 1.665 33,353 +0.00(+0.18%)
Nov 17, 2003 1.647 1.653 1.647 1.662 45,241 +0.04(+2.43%)
Nov 14, 2003 1.626 1.650 1.626 1.623 45,241 -0.01(-0.74%)
Nov 13, 2003 1.638 1.650 1.635 1.635 24,767 -0.01(-0.37%)
Nov 12, 2003 1.641 1.656 1.635 1.641 45,572 +0.01(+0.74%)
Nov 11, 2003 1.566 1.629 1.566 1.629 248,004 -0.05(-2.71%)
Nov 10, 2003 1.696 1.696 1.696 1.675 73,641 -0.01(-0.36%)
Nov 07, 2003 1.614 1.711 1.614 1.681 131,762 +0.06(+3.74%)
Nov 06, 2003 1.575 1.620 1.575 1.620 55,479 +0.04(+2.69%)
Nov 05, 2003 1.544 1.593 1.581 1.578 32,692 -0.01(-0.57%)
Nov 04, 2003 1.544 1.587 1.544 1.587 27,739 +0.02(+0.96%)
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.