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

Mesabi Trust (NY: MSB )

16.63 +0.55 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2009 2.804 2.880 2.740 2.756 171,509 -0.09(-3.19%)
Aug 28, 2009 2.786 2.846 2.759 2.846 121,201 +0.06(+2.17%)
Aug 27, 2009 2.871 2.919 2.747 2.786 221,589 -0.10(-3.46%)
Aug 26, 2009 2.871 2.925 2.853 2.886 121,575 +0.03(+1.06%)
Aug 25, 2009 2.949 2.952 2.850 2.856 262,924 -0.09(-3.08%)
Aug 24, 2009 2.955 2.974 2.919 2.946 164,132 -0.01(-0.21%)
Aug 21, 2009 2.853 3.013 2.831 2.952 227,070 +0.11(+3.83%)
Aug 20, 2009 2.916 2.949 2.837 2.843 162,517 -0.11(-3.59%)
Aug 19, 2009 2.850 2.949 2.830 2.949 129,361 +0.07(+2.31%)
Aug 18, 2009 2.868 2.971 2.850 2.883 206,500 -0.08(-2.66%)
Aug 17, 2009 3.052 3.052 2.801 2.962 386,758 -0.17(-5.42%)
Aug 14, 2009 3.155 3.195 3.031 3.131 184,626 -0.07(-2.08%)
Aug 13, 2009 3.198 3.237 3.143 3.198 149,172 +0.08(+2.61%)
Aug 12, 2009 3.031 3.149 3.031 3.117 225,152 +0.07(+2.41%)
Aug 11, 2009 2.995 3.103 2.995 3.043 166,123 +0.01(+0.40%)
Aug 10, 2009 3.028 3.137 3.028 3.031 335,978 -0.05(-1.48%)
Aug 07, 2009 3.046 3.177 3.046 3.077 269,122 +0.05(+1.60%)
Aug 06, 2009 3.040 3.040 2.998 3.028 202,148 -0.01(-0.40%)
Aug 05, 2009 3.028 3.080 2.998 3.040 416,901 -0.06(-2.05%)
Aug 04, 2009 3.192 3.225 3.046 3.104 253,988 -0.09(-2.94%)
Aug 03, 2009 3.301 3.331 3.158 3.198 493,026 -0.09(-2.85%)
Jul 31, 2009 3.140 3.325 3.034 3.292 285,584 +0.19(+6.05%)
Jul 30, 2009 2.895 3.131 2.883 3.104 402,804 +0.22(+7.44%)
Jul 29, 2009 2.880 2.922 2.813 2.889 342,440 -0.03(-1.14%)
Jul 28, 2009 2.886 2.949 2.845 2.922 275,608 +0.06(+2.22%)
Jul 27, 2009 2.786 2.922 2.750 2.859 330,242 +0.01(+0.43%)
Jul 24, 2009 2.892 2.904 2.759 2.846 2,007 -0.02(-0.74%)
Jul 23, 2009 2.765 2.986 2.759 2.868 444,644 +0.12(+4.18%)
Jul 22, 2009 2.756 2.780 2.680 2.753 312,614 +0.03(+1.00%)
Jul 21, 2009 2.628 2.786 2.622 2.725 829,860 +0.03(+1.24%)
Jul 20, 2009 2.834 2.834 2.423 2.692 1,850,003 -0.48(-15.09%)
Jul 17, 2009 3.174 3.234 3.104 3.171 353,295 -0.01(-0.29%)
Jul 16, 2009 3.183 3.207 3.086 3.180 249,374 +0.00(+0.00%)
Jul 15, 2009 3.240 3.325 3.083 3.180 441,150 +0.03(+1.06%)
Jul 14, 2009 3.210 3.210 3.089 3.146 101,817 -0.01(-0.29%)
Jul 13, 2009 3.055 3.183 3.013 3.155 287,985 +0.15(+4.93%)
Jul 10, 2009 3.028 3.058 2.959 3.007 172,628 +0.01(+0.20%)
Jul 09, 2009 2.959 3.100 2.959 3.001 201,695 +0.07(+2.27%)
Jul 08, 2009 3.071 3.077 2.904 2.934 299,239 -0.15(-4.81%)
Jul 07, 2009 3.155 3.155 3.049 3.083 133,773 -0.09(-2.86%)
Jul 06, 2009 3.207 3.307 3.049 3.174 328,224 -0.17(-4.99%)
Jul 02, 2009 3.340 3.431 3.249 3.340 126,340 -0.06(-1.69%)
Jul 01, 2009 3.352 3.467 3.349 3.398 212,867 +0.04(+1.08%)
Jun 30, 2009 3.376 3.379 3.216 3.361 163,597 -0.01(-0.18%)
Jun 29, 2009 3.567 3.567 3.346 3.367 163,610 -0.15(-4.39%)
Jun 26, 2009 3.446 3.522 3.367 3.522 195,781 +0.13(+3.93%)
Jun 25, 2009 3.131 3.389 3.131 3.389 256,623 +0.27(+8.75%)
Jun 24, 2009 2.965 3.207 2.965 3.116 248,912 +0.15(+5.21%)
Jun 23, 2009 3.043 3.103 2.865 2.962 603,433 -0.07(-2.30%)
Jun 22, 2009 3.513 3.528 3.028 3.031 444,452 -0.53(-14.95%)
Jun 19, 2009 3.452 3.625 3.431 3.564 278,029 +0.15(+4.53%)
Jun 18, 2009 3.361 3.467 3.161 3.410 367,264 +0.15(+4.55%)
Jun 17, 2009 3.183 3.276 3.028 3.261 438,677 +0.04(+1.32%)
Jun 16, 2009 3.395 3.452 3.219 3.219 237,443 -0.18(-5.34%)
Jun 15, 2009 3.525 3.525 3.292 3.401 350,657 -0.08(-2.35%)
Jun 12, 2009 3.495 3.670 3.464 3.482 263,597 -0.11(-3.04%)
Jun 11, 2009 3.452 3.625 3.270 3.591 555,747 +0.15(+4.49%)
Jun 10, 2009 3.713 3.713 3.349 3.437 1,018,746 -0.18(-5.10%)
Jun 09, 2009 3.582 3.782 3.573 3.622 435,556 +0.05(+1.36%)
Jun 08, 2009 3.737 3.746 3.567 3.573 568,058 -0.36(-9.09%)
Jun 05, 2009 3.941 4.058 3.876 3.931 283,633 -0.01(-0.31%)
Jun 04, 2009 3.634 3.952 3.634 3.943 233,920 +0.30(+8.32%)
Jun 03, 2009 3.925 3.925 3.600 3.640 401,724 -0.29(-7.47%)
Jun 02, 2009 3.934 3.997 3.861 3.934 289,299 -0.03(-0.76%)
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.