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

Mesabi Trust (NY: MSB )

16.96 +0.30 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 30, 2009 3.767 3.767 3.634 3.713 70,108 -0.02(-0.57%)
Nov 27, 2009 3.676 3.755 3.555 3.734 60,178 -0.02(-0.56%)
Nov 25, 2009 3.764 3.777 3.706 3.755 58,219 -0.01(-0.16%)
Nov 24, 2009 3.722 3.769 3.643 3.761 185,824 +0.06(+1.72%)
Nov 23, 2009 3.585 3.782 3.585 3.697 234,927 +0.12(+3.30%)
Nov 20, 2009 3.522 3.588 3.485 3.579 134,767 +0.02(+0.42%)
Nov 19, 2009 3.579 3.628 3.516 3.564 94,436 -0.07(-1.83%)
Nov 18, 2009 3.467 3.631 3.467 3.631 260,655 +0.17(+4.99%)
Nov 17, 2009 3.331 3.519 3.331 3.458 333,128 +0.12(+3.72%)
Nov 16, 2009 3.286 3.337 3.286 3.334 106,658 +0.06(+1.94%)
Nov 13, 2009 3.180 3.270 3.180 3.270 170,971 +0.09(+2.96%)
Nov 12, 2009 3.174 3.234 3.107 3.177 110,132 -0.03(-0.94%)
Nov 11, 2009 3.134 3.213 3.134 3.207 146,276 +0.10(+3.12%)
Nov 10, 2009 3.125 3.140 3.074 3.110 85,322 -0.04(-1.25%)
Nov 09, 2009 3.104 3.180 3.104 3.149 124,940 +0.06(+1.96%)
Nov 06, 2009 3.086 3.137 3.074 3.089 64,798 -0.03(-0.87%)
Nov 05, 2009 3.068 3.119 3.031 3.116 121,433 +0.05(+1.68%)
Nov 04, 2009 3.010 3.080 2.998 3.065 184,745 +0.07(+2.22%)
Nov 03, 2009 2.983 3.071 2.956 2.998 142,515 +0.01(+0.20%)
Nov 02, 2009 3.019 3.028 2.931 2.992 185,498 -0.04(-1.20%)
Oct 30, 2009 3.043 3.098 2.933 3.028 298,658 -0.03(-1.00%)
Oct 29, 2009 2.937 3.078 2.925 3.059 326,721 +0.14(+4.67%)
Oct 28, 2009 3.134 3.134 2.907 2.922 436,966 -0.24(-7.48%)
Oct 27, 2009 3.183 3.292 3.110 3.158 265,863 -0.04(-1.23%)
Oct 26, 2009 3.216 3.328 3.104 3.198 356,842 -0.02(-0.57%)
Oct 23, 2009 3.231 3.249 3.210 3.216 165,231 -0.10(-3.01%)
Oct 22, 2009 3.379 3.407 3.276 3.316 428,895 -0.06(-1.88%)
Oct 21, 2009 3.352 3.428 3.331 3.379 432,947 +0.06(+1.82%)
Oct 20, 2009 3.310 3.404 3.286 3.319 497,091 -0.05(-1.44%)
Oct 19, 2009 3.392 3.392 3.243 3.367 267,161 +0.02(+0.72%)
Oct 16, 2009 3.289 3.361 3.216 3.343 280,248 +0.04(+1.28%)
Oct 15, 2009 3.295 3.358 3.195 3.301 396,886 -0.02(-0.46%)
Oct 14, 2009 3.270 3.316 3.161 3.316 342,985 +0.08(+2.34%)
Oct 13, 2009 3.177 3.270 3.158 3.240 322,815 +0.13(+4.19%)
Oct 12, 2009 3.128 3.192 3.089 3.110 388,151 +0.03(+0.88%)
Oct 09, 2009 3.065 3.089 3.061 3.083 234,303 +0.03(+0.89%)
Oct 08, 2009 3.025 3.089 3.025 3.055 280,690 +0.00(+0.00%)
Oct 07, 2009 3.065 3.065 3.016 3.055 203,822 +0.00(+0.10%)
Oct 06, 2009 3.034 3.086 2.998 3.052 359,246 +0.02(+0.80%)
Oct 05, 2009 3.019 3.043 3.007 3.028 138,697 +0.00(+0.00%)
Oct 02, 2009 3.028 3.080 2.983 3.028 105,921 -0.02(-0.50%)
Oct 01, 2009 3.068 3.089 2.998 3.043 252,901 -0.03(-0.99%)
Sep 30, 2009 3.055 3.110 3.031 3.074 140,599 +0.01(+0.20%)
Sep 29, 2009 3.055 3.104 3.016 3.068 146,078 +0.00(+0.15%)
Sep 28, 2009 3.037 3.092 3.037 3.063 74,952 +0.01(+0.20%)
Sep 25, 2009 3.016 3.158 2.983 3.057 186,911 +0.00(+0.15%)
Sep 24, 2009 3.077 3.128 2.977 3.052 174,900 -0.01(-0.33%)
Sep 23, 2009 3.149 3.149 3.049 3.062 75,814 -0.04(-1.43%)
Sep 22, 2009 3.058 3.177 3.055 3.107 128,807 +0.04(+1.28%)
Sep 21, 2009 3.049 3.089 2.980 3.068 85,292 +0.01(+0.40%)
Sep 18, 2009 3.025 3.068 3.019 3.055 413,008 +0.03(+0.90%)
Sep 17, 2009 3.098 3.116 2.934 3.028 318,333 -0.08(-2.52%)
Sep 16, 2009 3.149 3.174 3.086 3.106 118,054 -0.03(-1.08%)
Sep 15, 2009 3.049 3.180 3.037 3.140 170,330 +0.08(+2.67%)
Sep 14, 2009 3.031 3.083 2.989 3.058 102,642 +0.02(+0.70%)
Sep 11, 2009 2.840 3.071 2.840 3.037 321,292 +0.20(+6.93%)
Sep 10, 2009 2.943 2.943 2.807 2.840 139,100 -0.03(-1.05%)
Sep 09, 2009 2.801 2.925 2.762 2.871 282,272 +0.10(+3.61%)
Sep 08, 2009 2.677 2.795 2.653 2.771 202,059 +0.09(+3.39%)
Sep 04, 2009 2.650 2.704 2.574 2.680 148,545 +0.02(+0.68%)
Sep 03, 2009 2.641 2.701 2.574 2.662 174,567 +0.06(+2.21%)
Sep 02, 2009 2.722 2.722 2.589 2.604 243,708 -0.06(-2.16%)
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.