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 (%)
Jul 31, 2008 8.706 8.713 8.546 8.546 68,503 -0.28(-3.16%)
Jul 30, 2008 8.794 8.824 8.527 8.824 120,765 +0.07(+0.76%)
Jul 29, 2008 8.757 8.891 8.391 8.757 263,472 +0.36(+4.33%)
Jul 28, 2008 8.197 8.479 8.197 8.394 200,206 -0.02(-0.25%)
Jul 25, 2008 8.079 8.597 8.049 8.415 161,645 +0.34(+4.16%)
Jul 24, 2008 8.470 8.555 7.997 8.079 161,410 -0.39(-4.61%)
Jul 23, 2008 8.812 8.903 8.406 8.470 136,828 -0.22(-2.58%)
Jul 22, 2008 8.915 8.915 8.403 8.694 176,641 -0.18(-1.98%)
Jul 21, 2008 8.346 9.012 8.288 8.870 356,782 +1.00(+12.65%)
Jul 18, 2008 7.752 8.085 7.686 7.873 105,991 +0.09(+1.17%)
Jul 17, 2008 8.424 8.424 7.692 7.782 136,217 -0.45(-5.51%)
Jul 16, 2008 8.025 8.282 7.958 8.237 100,846 +0.17(+2.10%)
Jul 15, 2008 8.300 8.430 8.025 8.067 100,803 -0.23(-2.81%)
Jul 14, 2008 8.164 8.533 8.025 8.300 124,606 +0.12(+1.44%)
Jul 11, 2008 8.176 8.530 8.146 8.182 99,640 +0.01(+0.07%)
Jul 10, 2008 8.146 8.415 8.116 8.176 115,911 -0.01(-0.07%)
Jul 09, 2008 7.776 8.542 7.776 8.182 235,092 +0.52(+6.84%)
Jul 08, 2008 7.994 7.994 7.543 7.658 132,918 -0.12(-1.56%)
Jul 07, 2008 7.870 8.125 7.555 7.779 234,488 -0.02(-0.23%)
Jul 04, 2008 8.031 8.273 7.695 7.798 197,274 +0.00(+0.00%)
Jul 03, 2008 8.031 8.273 7.695 7.798 197,274 -0.23(-2.90%)
Jul 02, 2008 9.127 9.154 7.952 8.031 409,801 -1.14(-12.42%)
Jul 01, 2008 9.312 9.384 9.145 9.169 88,485 -0.16(-1.69%)
Jun 30, 2008 9.175 9.390 9.175 9.327 68,275 +0.14(+1.48%)
Jun 27, 2008 9.160 9.296 9.121 9.191 67,697 +0.08(+0.90%)
Jun 26, 2008 8.776 9.239 8.776 9.109 85,900 -0.07(-0.76%)
Jun 25, 2008 9.224 9.387 9.178 9.178 82,316 -0.04(-0.47%)
Jun 24, 2008 9.221 9.599 9.136 9.221 278,412 +0.00(+0.01%)
Jun 23, 2008 8.733 9.351 8.630 9.221 331,609 +0.62(+7.26%)
Jun 20, 2008 8.403 8.651 8.385 8.596 120,131 +0.22(+2.67%)
Jun 19, 2008 8.028 8.373 8.028 8.373 110,634 +0.33(+4.10%)
Jun 18, 2008 8.052 8.085 8.028 8.043 32,692 +0.02(+0.23%)
Jun 17, 2008 7.964 8.025 7.904 8.025 36,444 +0.10(+1.22%)
Jun 16, 2008 7.873 7.931 7.873 7.928 34,674 +0.02(+0.31%)
Jun 13, 2008 7.870 7.964 7.849 7.904 43,276 +0.11(+1.40%)
Jun 12, 2008 7.873 7.946 7.795 7.795 46,090 -0.02(-0.19%)
Jun 11, 2008 7.849 7.876 7.798 7.810 61,360 -0.07(-0.85%)
Jun 10, 2008 7.882 7.897 7.840 7.876 87,392 -0.03(-0.38%)
Jun 09, 2008 8.055 8.055 7.891 7.907 93,766 -0.01(-0.11%)
Jun 06, 2008 7.925 8.055 7.891 7.916 53,035 -0.01(-0.15%)
Jun 05, 2008 7.940 8.058 7.888 7.928 60,399 +0.03(+0.42%)
Jun 04, 2008 7.452 7.976 7.452 7.894 85,804 +0.12(+1.48%)
Jun 03, 2008 8.106 8.106 7.664 7.779 190,435 -0.34(-4.14%)
Jun 02, 2008 8.031 8.146 8.028 8.116 65,144 +0.03(+0.41%)
May 30, 2008 8.085 8.106 8.061 8.082 39,802 +0.01(+0.11%)
May 29, 2008 8.088 8.088 8.028 8.073 47,454 +0.03(+0.34%)
May 28, 2008 8.146 8.149 8.006 8.046 104,944 -0.08(-0.93%)
May 27, 2008 8.052 8.164 8.010 8.122 31,391 +0.07(+0.83%)
May 26, 2008 8.067 8.146 8.006 8.055 0 +0.00(+0.00%)
May 23, 2008 8.067 8.146 8.006 8.055 49,108 +0.00(+0.00%)
May 22, 2008 8.055 8.158 8.055 8.055 46,126 -0.03(-0.37%)
May 21, 2008 8.164 8.225 8.082 8.085 67,545 -0.08(-0.96%)
May 20, 2008 8.206 8.249 8.031 8.164 98,102 -0.10(-1.25%)
May 19, 2008 8.479 8.509 8.188 8.267 144,219 -0.19(-2.22%)
May 16, 2008 8.358 8.473 8.301 8.455 103,316 +0.13(+1.53%)
May 15, 2008 8.119 8.334 8.103 8.327 96,969 +0.31(+3.89%)
May 14, 2008 8.197 8.273 8.016 8.016 79,239 -0.21(-2.61%)
May 13, 2008 8.131 8.276 8.116 8.231 96,464 +0.13(+1.61%)
May 12, 2008 8.000 8.113 7.955 8.100 109,158 +0.15(+1.83%)
May 09, 2008 7.707 7.994 7.707 7.955 74,896 +0.16(+2.02%)
May 08, 2008 7.646 7.940 7.646 7.798 81,375 +0.13(+1.70%)
May 07, 2008 7.801 7.991 7.640 7.667 168,401 -0.18(-2.31%)
May 06, 2008 7.440 7.855 7.440 7.849 101,949 +0.38(+5.02%)
May 05, 2008 7.404 7.501 7.404 7.474 98,729 +0.04(+0.49%)
May 02, 2008 7.440 7.449 7.358 7.437 64,969 +0.08(+1.03%)
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.