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

Mesabi Trust (NY: MSB )

16.08 -0.85 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 28, 2010 6.050 6.148 5.981 6.050 221,527 -0.09(-1.39%)
May 27, 2010 5.747 6.142 5.722 6.135 262,145 +0.56(+10.02%)
May 26, 2010 5.668 5.763 5.384 5.576 350,527 +0.03(+0.63%)
May 25, 2010 5.447 5.558 5.308 5.542 1,368 -0.07(-1.24%)
May 24, 2010 5.150 5.779 5.150 5.611 447,820 +0.44(+8.42%)
May 21, 2010 4.847 5.286 4.831 5.175 353,843 +0.15(+3.08%)
May 20, 2010 4.980 5.068 4.973 5.021 586,673 -0.35(-6.53%)
May 19, 2010 5.469 5.501 5.074 5.371 467,243 -0.20(-3.63%)
May 18, 2010 5.649 5.779 5.387 5.573 1,368 +0.05(+0.97%)
May 17, 2010 5.700 5.804 5.169 5.520 505,071 -0.21(-3.59%)
May 14, 2010 5.725 5.987 5.589 5.725 199,530 -0.29(-4.83%)
May 13, 2010 6.176 6.240 5.851 6.015 200,613 -0.21(-3.40%)
May 12, 2010 6.000 6.281 5.842 6.227 170,990 +0.35(+5.91%)
May 11, 2010 5.949 5.962 5.810 5.880 394,157 +0.00(+0.05%)
May 10, 2010 5.798 5.927 5.798 5.876 434,937 +0.33(+5.92%)
May 07, 2010 5.763 5.921 5.447 5.548 594,159 -0.33(-5.69%)
May 06, 2010 5.927 6.202 5.283 5.883 1,045,004 -0.13(-2.20%)
May 05, 2010 5.829 6.110 5.775 6.015 484,414 +0.03(+0.53%)
May 04, 2010 6.047 6.176 5.959 5.984 425,852 -0.17(-2.82%)
May 03, 2010 6.410 6.410 5.974 6.157 626,332 -0.09(-1.52%)
Apr 30, 2010 6.641 6.729 6.202 6.252 480,107 -0.42(-6.25%)
Apr 29, 2010 6.821 6.821 6.631 6.669 427,049 -0.06(-0.85%)
Apr 28, 2010 6.745 6.887 6.694 6.726 219,769 +0.04(+0.64%)
Apr 27, 2010 7.123 7.182 6.671 6.683 583,014 -0.51(-7.07%)
Apr 26, 2010 7.204 7.346 7.154 7.192 467,664 +0.10(+1.37%)
Apr 23, 2010 6.922 7.099 6.790 7.094 330,091 +0.16(+2.36%)
Apr 22, 2010 6.605 6.947 6.592 6.931 394,921 +0.26(+3.95%)
Apr 21, 2010 6.944 7.028 6.633 6.668 2,828 -0.26(-3.76%)
Apr 20, 2010 6.765 7.044 6.743 6.928 649 +0.22(+3.23%)
Apr 19, 2010 6.388 6.765 6.388 6.711 1,118,752 +0.20(+3.09%)
Apr 16, 2010 6.906 6.906 5.836 6.511 3,354,743 -0.99(-13.22%)
Apr 15, 2010 7.644 7.769 7.472 7.503 279,465 -0.24(-3.12%)
Apr 14, 2010 7.685 7.769 7.584 7.744 250,868 +0.22(+2.96%)
Apr 13, 2010 7.374 7.656 7.346 7.521 501,062 +0.14(+1.96%)
Apr 12, 2010 7.653 7.882 7.289 7.377 942,238 -0.33(-4.28%)
Apr 09, 2010 8.033 8.096 6.950 7.707 2,818,633 -0.39(-4.86%)
Apr 08, 2010 8.476 8.476 8.077 8.101 472,490 -0.30(-3.60%)
Apr 07, 2010 8.476 8.476 8.322 8.403 269,045 +0.03(+0.41%)
Apr 06, 2010 8.259 8.545 8.228 8.369 360,093 +0.14(+1.76%)
Apr 05, 2010 8.086 8.284 8.086 8.225 479,412 +0.15(+1.83%)
Apr 01, 2010 7.820 8.077 8.077 8.077 309,002 +0.40(+5.19%)
Mar 31, 2010 7.766 7.977 7.609 7.678 683,032 -0.03(-0.45%)
Mar 30, 2010 7.707 7.716 7.487 7.713 279,411 +0.08(+0.99%)
Mar 29, 2010 7.415 7.685 7.270 7.638 499,593 +0.34(+4.66%)
Mar 26, 2010 7.396 7.606 7.277 7.298 257,456 +0.03(+0.38%)
Mar 25, 2010 7.462 7.625 7.104 7.270 521,383 -0.09(-1.28%)
Mar 24, 2010 7.302 7.534 7.223 7.364 441,004 +0.12(+1.67%)
Mar 23, 2010 6.963 7.282 6.834 7.243 672,612 +0.27(+3.94%)
Mar 22, 2010 6.539 6.997 6.316 6.969 678,343 +0.33(+4.96%)
Mar 19, 2010 6.981 7.038 6.523 6.639 979,191 -0.37(-5.24%)
Mar 18, 2010 7.167 7.308 6.978 7.007 651,556 -0.23(-3.17%)
Mar 17, 2010 7.380 7.751 7.151 7.236 1,081,614 -0.14(-1.91%)
Mar 16, 2010 6.981 7.377 6.909 7.377 764,848 +0.46(+6.58%)
Mar 15, 2010 6.846 6.981 6.846 6.922 375,954 +0.02(+0.27%)
Mar 12, 2010 6.796 6.906 6.781 6.903 268,536 +0.13(+1.85%)
Mar 11, 2010 6.752 6.856 6.658 6.777 324,086 +0.06(+0.84%)
Mar 10, 2010 6.708 6.985 6.639 6.721 588,318 +0.12(+1.76%)
Mar 09, 2010 6.420 6.652 6.394 6.605 577,535 +0.19(+2.89%)
Mar 08, 2010 6.222 6.420 6.134 6.420 426,296 +0.29(+4.71%)
Mar 05, 2010 6.008 6.190 5.980 6.131 371,717 +0.16(+2.74%)
Mar 04, 2010 6.090 6.090 5.870 5.967 234,647 -0.06(-0.99%)
Mar 03, 2010 6.194 6.194 5.920 6.027 459,968 -0.15(-2.44%)
Mar 02, 2010 6.401 6.401 6.143 6.178 345,423 -0.01(-0.10%)
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.