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 (%)
Oct 31, 2006 6.910 7.165 6.832 7.156 103,362 +0.17(+2.43%)
Oct 30, 2006 7.192 7.192 6.919 6.986 105,674 -0.19(-2.66%)
Oct 27, 2006 7.116 7.222 7.089 7.177 138,367 +0.08(+1.07%)
Oct 26, 2006 7.116 7.145 7.062 7.101 122,846 -0.27(-3.62%)
Oct 25, 2006 7.025 7.449 7.025 7.368 255,929 +0.17(+2.31%)
Oct 24, 2006 7.071 7.222 7.040 7.201 113,269 +0.10(+1.41%)
Oct 23, 2006 7.146 7.207 7.056 7.101 178,655 -0.03(-0.38%)
Oct 20, 2006 7.131 7.146 7.010 7.128 109,637 -0.02(-0.25%)
Oct 19, 2006 7.040 7.146 7.010 7.146 134,074 +0.11(+1.59%)
Oct 18, 2006 7.095 7.101 7.025 7.034 178,985 -0.05(-0.73%)
Oct 17, 2006 7.086 7.113 7.025 7.086 147,944 +0.05(+0.69%)
Oct 16, 2006 6.935 7.056 6.859 7.037 242,720 +0.37(+5.49%)
Oct 13, 2006 6.450 6.716 6.450 6.671 126,148 +0.18(+2.70%)
Oct 12, 2006 6.411 6.498 6.389 6.495 117,892 +0.08(+1.32%)
Oct 11, 2006 6.435 6.486 6.362 6.411 102,041 +0.01(+0.09%)
Oct 10, 2006 6.359 6.426 6.350 6.405 140,018 +0.05(+0.71%)
Oct 09, 2006 6.311 6.359 6.268 6.359 116,902 +0.02(+0.33%)
Oct 06, 2006 6.283 6.356 6.274 6.338 97,748 +0.08(+1.26%)
Oct 05, 2006 5.981 6.326 5.981 6.259 188,232 +0.28(+4.66%)
Oct 04, 2006 6.362 6.362 5.911 5.981 375,474 -0.40(-6.26%)
Oct 03, 2006 6.411 6.435 6.344 6.380 141,999 -0.02(-0.28%)
Oct 02, 2006 6.389 6.435 6.359 6.399 121,525 +0.02(+0.38%)
Sep 29, 2006 6.547 6.429 6.271 6.374 153,557 +0.10(+1.59%)
Sep 28, 2006 6.277 6.283 6.223 6.274 74,302 +0.01(+0.10%)
Sep 27, 2006 6.283 6.283 6.244 6.268 90,813 -0.01(-0.19%)
Sep 26, 2006 6.344 6.344 6.087 6.280 259,892 -0.01(-0.19%)
Sep 25, 2006 6.389 6.389 6.241 6.293 227,199 -0.07(-1.05%)
Sep 22, 2006 6.420 6.426 6.283 6.359 130,111 -0.03(-0.47%)
Sep 21, 2006 6.359 6.429 6.356 6.389 178,325 +0.03(+0.52%)
Sep 20, 2006 6.253 6.359 6.217 6.356 278,385 +0.21(+3.40%)
Sep 19, 2006 6.011 6.168 5.965 6.147 201,771 +0.20(+3.31%)
Sep 18, 2006 5.960 5.969 5.829 5.950 159,171 +0.19(+3.31%)
Sep 15, 2006 5.784 5.796 5.629 5.760 95,106 +0.02(+0.26%)
Sep 14, 2006 5.663 5.775 5.626 5.744 107,985 +0.11(+1.99%)
Sep 13, 2006 5.451 5.663 5.420 5.632 141,339 +0.13(+2.42%)
Sep 12, 2006 5.496 5.654 5.463 5.499 163,464 -0.05(-0.93%)
Sep 11, 2006 5.935 5.935 5.548 5.551 176,674 -0.32(-5.47%)
Sep 08, 2006 6.056 6.056 5.754 5.872 51,846 +0.07(+1.15%)
Sep 07, 2006 5.890 5.906 5.769 5.805 86,520 -0.06(-1.08%)
Sep 06, 2006 5.984 5.984 5.860 5.869 41,939 -0.12(-1.92%)
Sep 05, 2006 5.956 5.984 5.905 5.984 99,399 +0.05(+0.82%)
Sep 01, 2006 5.890 5.965 5.890 5.935 47,883 +0.06(+1.03%)
Aug 31, 2006 5.844 5.908 5.814 5.875 50,855 +0.03(+0.52%)
Aug 30, 2006 5.959 5.959 5.802 5.844 70,339 -0.03(-0.46%)
Aug 29, 2006 5.648 5.935 5.648 5.872 92,795 +0.25(+4.53%)
Aug 28, 2006 5.975 5.975 5.614 5.617 179,646 -0.34(-5.74%)
Aug 25, 2006 5.899 5.999 5.899 5.959 69,679 +0.06(+1.03%)
Aug 24, 2006 5.962 5.962 5.850 5.899 52,176 -0.05(-0.92%)
Aug 23, 2006 5.890 5.962 5.890 5.953 55,148 +0.06(+1.08%)
Aug 22, 2006 5.950 5.962 5.829 5.890 115,911 -0.03(-0.46%)
Aug 21, 2006 6.056 6.056 5.856 5.917 90,153 -0.08(-1.36%)
Aug 18, 2006 5.841 6.144 5.841 5.999 108,646 +0.19(+3.35%)
Aug 17, 2006 5.784 5.841 5.772 5.804 83,878 +0.04(+0.72%)
Aug 16, 2006 5.799 5.820 5.747 5.763 100,720 +0.03(+0.48%)
Aug 15, 2006 5.596 5.754 5.596 5.735 53,167 +0.14(+2.49%)
Aug 14, 2006 5.663 5.694 5.542 5.596 178,325 +0.15(+2.67%)
Aug 11, 2006 5.575 5.575 5.451 5.451 87,181 -0.17(-3.07%)
Aug 10, 2006 5.490 5.629 5.490 5.623 74,962 +0.10(+1.75%)
Aug 09, 2006 5.557 5.638 5.511 5.526 175,023 -0.20(-3.44%)
Aug 08, 2006 5.726 5.790 5.717 5.723 36,325 -0.02(-0.32%)
Aug 07, 2006 5.787 5.820 5.672 5.741 55,479 -0.05(-0.79%)
Aug 04, 2006 5.754 5.829 5.738 5.787 101,051 +0.08(+1.38%)
Aug 03, 2006 5.632 5.814 5.632 5.708 120,204 +0.09(+1.62%)
Aug 02, 2006 5.717 5.747 5.608 5.617 109,637 -0.08(-1.38%)
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.