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

Mesabi Trust (NY: MSB )

16.60 -0.08 (-0.47%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 10, 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 (%)
Dec 31, 2004 3.988 4.082 3.952 4.076 187,241 +0.07(+1.66%)
Dec 30, 2004 4.088 4.088 3.946 4.009 425,339 -0.09(-2.29%)
Dec 29, 2004 4.082 4.136 4.064 4.103 67,037 +0.01(+0.30%)
Dec 28, 2004 4.043 4.094 3.997 4.091 92,134 +0.05(+1.35%)
Dec 27, 2004 4.149 4.176 3.937 4.037 116,571 -0.10(-2.49%)
Dec 23, 2004 4.067 4.161 4.027 4.140 95,767 +0.09(+2.32%)
Dec 22, 2004 4.179 4.194 4.030 4.046 149,264 -0.06(-1.40%)
Dec 21, 2004 4.118 4.194 4.103 4.103 169,078 +0.05(+1.27%)
Dec 20, 2004 4.012 4.085 3.958 4.052 178,655 +0.04(+0.90%)
Dec 17, 2004 3.937 4.040 3.937 4.015 103,362 +0.08(+2.08%)
Dec 16, 2004 4.149 4.176 3.852 3.934 219,934 -0.18(-4.34%)
Dec 15, 2004 3.921 4.164 3.921 4.112 239,088 +0.21(+5.43%)
Dec 14, 2004 3.816 3.906 3.797 3.900 169,409 +0.15(+4.12%)
Dec 13, 2004 3.573 3.758 3.558 3.746 275,413 +0.16(+4.39%)
Dec 10, 2004 3.594 3.664 3.573 3.588 248,995 -0.05(-1.25%)
Dec 09, 2004 3.582 3.725 3.558 3.634 216,302 +0.02(+0.59%)
Dec 08, 2004 3.634 3.694 3.537 3.613 488,413 -0.15(-3.95%)
Dec 07, 2004 3.864 3.864 3.634 3.761 371,841 -0.10(-2.66%)
Dec 06, 2004 3.937 4.052 3.755 3.864 299,850 -0.07(-1.85%)
Dec 03, 2004 3.809 3.991 3.800 3.937 377,125 +0.11(+2.77%)
Dec 02, 2004 3.918 3.982 3.667 3.831 556,441 -0.08(-2.17%)
Dec 01, 2004 4.088 4.179 3.755 3.915 797,510 -0.24(-5.69%)
Nov 30, 2004 4.300 4.306 4.015 4.152 460,013 -0.12(-2.77%)
Nov 29, 2004 4.482 4.512 4.200 4.270 960,315 +0.07(+1.59%)
Nov 26, 2004 3.937 4.312 3.921 4.203 535,306 +0.34(+8.86%)
Nov 24, 2004 3.634 3.903 3.616 3.861 752,599 +0.32(+8.97%)
Nov 23, 2004 3.495 3.543 3.398 3.543 189,223 +0.04(+1.12%)
Nov 22, 2004 3.507 3.528 3.455 3.504 61,753 -0.03(-0.94%)
Nov 19, 2004 3.504 3.543 3.422 3.537 68,358 +0.03(+0.95%)
Nov 18, 2004 3.582 3.604 3.452 3.504 120,204 -0.05(-1.36%)
Nov 17, 2004 3.543 3.604 3.531 3.552 76,944 +0.03(+0.95%)
Nov 16, 2004 3.452 3.528 3.376 3.519 108,976 +0.04(+1.04%)
Nov 15, 2004 3.428 3.549 3.407 3.482 166,767 +0.08(+2.31%)
Nov 12, 2004 3.392 3.467 3.331 3.404 223,237 -0.05(-1.32%)
Nov 11, 2004 3.543 3.543 3.416 3.449 239,418 -0.09(-2.65%)
Nov 10, 2004 3.467 3.585 3.376 3.543 359,953 +0.05(+1.30%)
Nov 09, 2004 3.316 3.594 3.258 3.498 816,334 +0.25(+7.64%)
Nov 08, 2004 3.183 3.316 3.174 3.249 396,278 +0.13(+4.28%)
Nov 05, 2004 3.058 3.116 3.043 3.116 156,530 +0.07(+2.29%)
Nov 04, 2004 3.001 3.052 3.001 3.046 91,144 +0.06(+2.03%)
Nov 03, 2004 2.974 2.998 2.968 2.986 69,348 +0.02(+0.82%)
Nov 02, 2004 2.962 2.983 2.959 2.962 73,641 +0.02(+0.82%)
Nov 01, 2004 2.937 2.965 2.892 2.937 161,483 -0.01(-0.21%)
Oct 29, 2004 2.913 2.952 2.913 2.943 96,097 +0.04(+1.46%)
Oct 28, 2004 2.983 2.992 2.862 2.901 193,516 -0.08(-2.74%)
Oct 27, 2004 2.983 3.058 2.962 2.983 278,055 -0.03(-1.00%)
Oct 26, 2004 2.974 3.013 2.952 3.013 188,562 +0.05(+1.53%)
Oct 25, 2004 2.901 2.989 2.892 2.968 133,413 +0.05(+1.77%)
Oct 22, 2004 2.916 2.980 2.892 2.916 162,144 +0.01(+0.42%)
Oct 21, 2004 2.919 2.937 2.877 2.904 127,139 -0.01(-0.31%)
Oct 20, 2004 2.834 2.928 2.834 2.913 196,157 +0.07(+2.34%)
Oct 19, 2004 2.877 2.922 2.816 2.846 275,743 +0.00(+0.00%)
Oct 18, 2004 2.816 2.859 2.816 2.846 97,088 +0.00(+0.00%)
Oct 15, 2004 2.786 2.874 2.786 2.846 143,651 +0.02(+0.53%)
Oct 14, 2004 2.834 2.904 2.822 2.831 129,120 -0.04(-1.48%)
Oct 13, 2004 2.968 2.968 2.695 2.874 294,567 -0.08(-2.67%)
Oct 12, 2004 2.983 2.983 2.928 2.952 81,897 -0.02(-0.81%)
Oct 11, 2004 2.983 2.989 2.937 2.977 111,948 -0.01(-0.20%)
Oct 08, 2004 2.998 2.998 2.892 2.983 95,437 -0.03(-0.91%)
Oct 07, 2004 2.925 3.013 2.907 3.010 125,818 +0.10(+3.54%)
Oct 06, 2004 2.877 2.922 2.874 2.907 198,469 +0.05(+1.59%)
Oct 05, 2004 2.862 2.892 2.846 2.862 79,916 -0.02(-0.53%)
Oct 04, 2004 2.853 2.877 2.837 2.877 84,869 +0.02(+0.85%)
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.