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

Mesabi Trust (NY: MSB )

17.26 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 29, 2009 3.794 3.834 3.720 3.831 209,213 +0.10(+2.72%)
May 28, 2009 3.831 3.831 3.573 3.730 226,137 -0.00(-0.08%)
May 27, 2009 3.804 3.819 3.668 3.733 224,396 -0.05(-1.38%)
May 26, 2009 3.591 3.788 3.465 3.785 439,831 +0.17(+4.60%)
May 22, 2009 3.733 3.733 3.563 3.619 146,059 +0.00(+0.09%)
May 21, 2009 3.637 3.693 3.542 3.616 318,225 -0.02(-0.59%)
May 20, 2009 3.548 3.850 3.523 3.637 1,269,381 +0.13(+3.78%)
May 19, 2009 3.338 3.526 3.308 3.505 457,135 +0.14(+4.31%)
May 18, 2009 3.163 3.363 3.132 3.360 1,744,731 +0.23(+7.49%)
May 15, 2009 2.938 3.169 2.938 3.126 694,510 +0.20(+6.84%)
May 14, 2009 2.929 3.080 2.559 2.926 1,398,056 -0.02(-0.84%)
May 13, 2009 3.308 3.311 2.873 2.950 1,542,943 -0.32(-9.79%)
May 12, 2009 3.329 3.329 3.080 3.271 656,351 -0.07(-2.03%)
May 11, 2009 3.308 3.385 3.234 3.338 263,545 -0.02(-0.46%)
May 08, 2009 3.234 3.354 3.077 3.354 267,172 +0.28(+9.23%)
May 07, 2009 3.326 3.361 3.058 3.071 283,557 -0.19(-5.77%)
May 06, 2009 3.175 3.308 3.144 3.258 214,707 +0.11(+3.52%)
May 05, 2009 3.169 3.169 3.012 3.148 229,384 +0.02(+0.69%)
May 04, 2009 3.108 3.126 3.080 3.126 620,225 +0.15(+5.18%)
May 01, 2009 2.984 3.061 2.957 2.972 419,365 -0.01(-0.41%)
Apr 30, 2009 2.954 3.049 2.947 2.984 576,316 +0.04(+1.47%)
Apr 29, 2009 2.969 2.987 2.858 2.941 582,576 +0.09(+3.02%)
Apr 28, 2009 2.849 2.895 2.692 2.855 385,428 -0.15(-4.92%)
Apr 27, 2009 2.923 3.024 2.803 3.003 425,707 +0.14(+4.95%)
Apr 24, 2009 2.803 3.006 2.695 2.861 313,400 +0.08(+2.77%)
Apr 23, 2009 2.726 2.849 2.664 2.784 147,764 +0.07(+2.73%)
Apr 22, 2009 2.621 2.800 2.621 2.710 276,618 +0.11(+4.27%)
Apr 21, 2009 2.541 2.689 2.541 2.599 209,174 +0.01(+0.48%)
Apr 20, 2009 2.686 2.695 2.464 2.587 455,050 -0.05(-1.98%)
Apr 17, 2009 2.310 2.649 2.304 2.639 479,126 +0.35(+15.19%)
Apr 16, 2009 2.264 2.331 2.251 2.291 177,065 +0.02(+0.68%)
Apr 15, 2009 2.319 2.319 2.267 2.276 65,664 -0.01(-0.54%)
Apr 14, 2009 2.301 2.402 2.233 2.288 218,169 -0.01(-0.54%)
Apr 13, 2009 2.307 2.369 2.251 2.301 172,363 -0.01(-0.40%)
Apr 09, 2009 2.307 2.415 2.307 2.310 136,055 +0.02(+0.94%)
Apr 08, 2009 2.190 2.307 2.190 2.288 105,540 +0.03(+1.36%)
Apr 07, 2009 2.448 2.448 2.239 2.257 137,390 -0.16(-6.51%)
Apr 06, 2009 2.525 2.525 2.294 2.415 127,860 -0.11(-4.39%)
Apr 03, 2009 2.553 2.553 2.421 2.525 214,094 -0.03(-1.09%)
Apr 02, 2009 2.418 2.602 2.418 2.553 351,974 +0.16(+6.83%)
Apr 01, 2009 2.319 2.408 2.245 2.390 113,469 +0.11(+4.72%)
Mar 31, 2009 2.251 2.313 2.193 2.282 114,615 +0.10(+4.37%)
Mar 30, 2009 2.356 2.362 2.156 2.187 181,260 -0.18(-7.67%)
Mar 26, 2009 2.387 2.442 2.328 2.368 178,471 +0.06(+2.40%)
Mar 25, 2009 2.316 2.436 2.251 2.313 193,488 +0.06(+2.60%)
Mar 24, 2009 2.310 2.371 2.156 2.254 269,721 -0.15(-6.15%)
Mar 23, 2009 2.307 2.464 2.294 2.402 484,432 +0.34(+16.24%)
Mar 20, 2009 2.233 2.233 2.005 2.067 132,834 -0.16(-7.06%)
Mar 19, 2009 2.291 2.371 2.156 2.224 268,198 +0.12(+5.56%)
Mar 18, 2009 1.971 2.159 1.946 2.107 151,511 +0.14(+6.88%)
Mar 17, 2009 2.002 2.002 1.879 1.971 140,682 -0.00(-0.16%)
Mar 16, 2009 2.020 2.134 1.962 1.974 220,016 -0.04(-1.99%)
Mar 13, 2009 2.150 2.156 2.008 2.014 0 -0.09(-4.39%)
Mar 12, 2009 1.863 2.122 1.786 2.107 275,017 +0.23(+12.32%)
Mar 11, 2009 1.940 2.002 1.792 1.876 409,472 -0.11(-5.58%)
Mar 10, 2009 1.715 2.002 1.715 1.986 366,491 +0.35(+21.70%)
Mar 09, 2009 1.780 1.879 1.571 1.632 382,441 -0.21(-11.22%)
Mar 06, 2009 1.900 1.901 1.725 1.839 0 +0.00(+0.00%)
Mar 05, 2009 1.879 1.971 1.805 1.839 518,181 -0.02(-0.83%)
Mar 04, 2009 1.783 1.925 1.672 1.854 901,408 -0.07(-3.68%)
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.