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
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2005 4.255 4.294 4.133 4.206 141,669 +0.02(+0.51%)
Jun 29, 2005 4.285 4.291 4.164 4.185 175,023 -0.09(-2.19%)
Jun 28, 2005 4.164 4.285 4.164 4.279 95,437 +0.16(+3.90%)
Jun 27, 2005 4.152 4.164 4.024 4.118 180,637 -0.00(-0.07%)
Jun 24, 2005 4.112 4.149 4.112 4.121 98,739 +0.00(+0.00%)
Jun 23, 2005 4.245 4.245 4.115 4.121 206,395 -0.12(-2.72%)
Jun 22, 2005 4.233 4.285 4.224 4.236 223,567 +0.07(+1.79%)
Jun 21, 2005 4.279 4.330 4.133 4.162 250,976 -0.12(-2.80%)
Jun 20, 2005 4.388 4.391 4.230 4.282 158,511 -0.11(-2.42%)
Jun 17, 2005 4.451 4.524 4.361 4.388 161,813 -0.02(-0.48%)
Jun 16, 2005 4.361 4.548 4.336 4.409 309,097 +0.16(+3.70%)
Jun 15, 2005 4.261 4.345 4.194 4.252 356,981 +0.04(+1.01%)
Jun 14, 2005 4.130 4.209 4.121 4.209 253,618 +0.05(+1.16%)
Jun 13, 2005 4.224 4.239 4.155 4.161 439,869 -0.02(-0.43%)
Jun 10, 2005 4.133 4.224 4.103 4.179 293,576 +0.04(+1.03%)
Jun 09, 2005 4.124 4.149 4.091 4.136 444,492 +0.00(+0.07%)
Jun 08, 2005 4.412 4.445 4.109 4.133 718,915 -0.22(-5.01%)
Jun 07, 2005 4.391 4.406 4.318 4.351 329,902 -0.05(-1.24%)
Jun 06, 2005 4.542 4.542 4.315 4.406 282,348 -0.12(-2.68%)
Jun 03, 2005 4.542 4.618 4.509 4.527 136,385 -0.03(-0.66%)
Jun 02, 2005 4.573 4.645 4.542 4.557 163,795 -0.08(-1.70%)
Jun 01, 2005 4.660 4.706 4.618 4.636 167,097 +0.01(+0.13%)
May 31, 2005 4.709 4.724 4.524 4.630 142,660 -0.11(-2.24%)
May 27, 2005 4.630 4.739 4.630 4.736 165,446 +0.06(+1.30%)
May 26, 2005 4.521 4.679 4.491 4.676 157,520 +0.15(+3.28%)
May 25, 2005 4.539 4.539 4.391 4.527 170,069 -0.01(-0.27%)
May 24, 2005 4.618 4.618 4.533 4.539 84,869 -0.06(-1.38%)
May 23, 2005 4.512 4.603 4.512 4.603 216,962 +0.09(+1.95%)
May 20, 2005 4.539 4.548 4.464 4.515 129,451 -0.00(-0.07%)
May 19, 2005 4.672 4.672 4.427 4.518 156,530 -0.12(-2.67%)
May 18, 2005 4.554 4.769 4.554 4.642 176,674 +0.10(+2.20%)
May 17, 2005 4.524 4.573 4.470 4.542 100,060 +0.05(+1.08%)
May 16, 2005 4.409 4.582 4.409 4.494 241,730 +0.05(+1.23%)
May 13, 2005 4.582 4.679 4.391 4.439 259,562 -0.14(-3.11%)
May 12, 2005 4.724 4.739 4.573 4.582 152,897 -0.09(-1.94%)
May 11, 2005 4.648 4.718 4.542 4.672 103,032 +0.02(+0.52%)
May 10, 2005 4.845 4.848 4.612 4.648 234,464 -0.20(-4.06%)
May 09, 2005 5.096 5.118 4.845 4.845 489,404 -0.23(-4.48%)
May 06, 2005 4.996 5.148 4.993 5.072 158,181 +0.07(+1.33%)
May 05, 2005 4.978 5.027 4.963 5.006 79,916 +0.06(+1.16%)
May 04, 2005 4.724 4.981 4.724 4.948 141,009 +0.24(+5.15%)
May 03, 2005 4.709 4.845 4.697 4.706 144,641 -0.03(-0.58%)
May 02, 2005 4.573 4.818 4.554 4.733 213,330 +0.30(+6.84%)
Apr 29, 2005 4.421 4.512 4.391 4.430 175,023 +0.04(+0.90%)
Apr 28, 2005 4.491 4.536 4.342 4.391 256,920 -0.11(-2.42%)
Apr 27, 2005 4.769 4.769 4.482 4.500 243,381 -0.35(-7.13%)
Apr 26, 2005 5.096 5.127 4.824 4.845 246,683 -0.25(-4.93%)
Apr 25, 2005 5.175 5.175 5.072 5.096 190,874 +0.01(+0.18%)
Apr 22, 2005 5.087 5.224 5.072 5.087 114,920 +0.02(+0.48%)
Apr 21, 2005 5.057 5.127 4.966 5.063 221,916 +0.16(+3.21%)
Apr 20, 2005 5.224 5.311 4.906 4.906 370,520 -0.20(-3.97%)
Apr 19, 2005 4.754 5.112 4.742 5.109 413,781 +0.48(+10.26%)
Apr 18, 2005 4.479 4.694 4.479 4.633 455,390 +0.13(+2.89%)
Apr 15, 2005 4.542 4.721 4.460 4.503 257,581 -0.06(-1.33%)
Apr 14, 2005 4.821 4.833 4.521 4.563 406,185 -0.31(-6.28%)
Apr 13, 2005 4.912 4.954 4.824 4.869 105,344 -0.04(-0.86%)
Apr 12, 2005 4.963 4.966 4.745 4.912 261,874 -0.07(-1.46%)
Apr 11, 2005 4.845 5.175 4.818 4.984 1,136,659 +0.67(+15.51%)
Apr 08, 2005 4.339 4.436 4.312 4.315 163,795 -0.03(-0.70%)
Apr 07, 2005 4.300 4.521 4.300 4.345 349,055 +0.03(+0.63%)
Apr 06, 2005 4.397 4.467 4.273 4.318 454,399 -0.09(-1.99%)
Apr 05, 2005 4.467 4.573 4.406 4.406 367,218 -0.08(-1.69%)
Apr 04, 2005 4.473 4.524 4.300 4.482 402,883 -0.14(-3.01%)
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.