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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2008 7.567 7.570 7.122 7.207 248,991 -0.43(-5.63%)
Feb 28, 2008 7.795 7.795 7.570 7.637 117,892 -0.11(-1.45%)
Feb 27, 2008 7.846 7.846 7.664 7.749 128,443 -0.04(-0.54%)
Feb 26, 2008 7.573 7.843 7.573 7.791 228,527 +0.08(+1.02%)
Feb 25, 2008 7.670 7.728 7.619 7.713 179,316 +0.10(+1.27%)
Feb 22, 2008 7.707 7.758 7.583 7.616 166,437 -0.10(-1.33%)
Feb 21, 2008 7.994 8.031 7.676 7.719 311,280 -0.28(-3.45%)
Feb 20, 2008 7.676 7.994 7.646 7.994 605,844 +0.18(+2.37%)
Feb 19, 2008 7.573 8.037 7.564 7.810 566,810 +0.21(+2.79%)
Feb 18, 2008 7.431 7.631 7.374 7.598 0 +0.00(+0.00%)
Feb 15, 2008 7.431 7.631 7.374 7.598 498,601 +0.22(+2.95%)
Feb 14, 2008 7.268 7.474 7.225 7.380 357,971 +0.14(+1.97%)
Feb 13, 2008 7.025 7.246 6.995 7.237 304,622 +0.27(+3.91%)
Feb 12, 2008 7.125 7.186 6.950 6.965 427,568 -0.14(-1.92%)
Feb 11, 2008 6.962 7.116 6.813 7.101 198,139 +0.27(+3.90%)
Feb 08, 2008 6.659 6.850 6.630 6.835 159,660 +0.21(+3.15%)
Feb 07, 2008 6.607 6.668 6.547 6.626 112,609 +0.05(+0.74%)
Feb 06, 2008 6.565 6.674 6.520 6.577 175,353 +0.03(+0.51%)
Feb 05, 2008 6.962 6.962 6.477 6.544 218,613 -0.12(-1.86%)
Feb 04, 2008 6.511 6.674 6.441 6.668 145,843 +0.20(+3.09%)
Feb 01, 2008 6.438 6.544 6.265 6.468 242,390 -0.05(-0.70%)
Jan 31, 2008 6.147 6.517 6.147 6.514 178,913 +0.19(+3.02%)
Jan 30, 2008 6.414 6.480 6.265 6.323 195,910 -0.07(-1.04%)
Jan 29, 2008 6.389 6.453 6.356 6.389 135,725 -0.04(-0.66%)
Jan 28, 2008 6.659 6.659 6.208 6.432 171,420 -0.07(-1.12%)
Jan 25, 2008 6.359 6.505 6.341 6.505 127,304 +0.23(+3.62%)
Jan 24, 2008 6.359 6.495 6.217 6.277 159,337 -0.04(-0.58%)
Jan 23, 2008 5.811 6.374 5.811 6.314 142,495 +0.05(+0.77%)
Jan 22, 2008 5.811 6.290 5.811 6.265 166,833 +0.07(+1.07%)
Jan 21, 2008 6.253 6.359 6.199 6.199 0 +0.00(+0.00%)
Jan 18, 2008 6.253 6.359 6.199 6.199 103,197 -0.01(-0.10%)
Jan 17, 2008 6.405 6.474 6.202 6.205 114,544 -0.15(-2.34%)
Jan 16, 2008 6.392 6.447 6.265 6.353 165,116 -0.04(-0.57%)
Jan 15, 2008 6.374 6.447 6.359 6.389 102,702 -0.08(-1.22%)
Jan 14, 2008 6.405 6.586 6.299 6.468 81,600 +0.17(+2.69%)
Jan 11, 2008 6.193 6.314 6.184 6.299 59,111 +0.11(+1.71%)
Jan 10, 2008 6.041 6.238 6.017 6.193 142,660 +0.15(+2.56%)
Jan 09, 2008 6.087 6.205 6.032 6.038 151,906 -0.08(-1.24%)
Jan 08, 2008 6.253 6.396 6.111 6.114 179,646 -0.14(-2.23%)
Jan 07, 2008 6.286 6.529 6.253 6.253 158,181 -0.02(-0.24%)
Jan 04, 2008 6.501 6.550 6.241 6.268 188,562 -0.22(-3.36%)
Jan 03, 2008 6.338 6.541 6.277 6.486 126,478 +0.23(+3.68%)
Jan 02, 2008 6.211 6.268 6.211 6.256 108,316 -0.02(-0.29%)
Jan 01, 2008 6.480 6.480 6.214 6.274 0 +0.00(+0.00%)
Dec 31, 2007 6.480 6.480 6.214 6.274 89,208 -0.14(-2.22%)
Dec 28, 2007 6.268 6.435 6.117 6.417 108,834 +0.23(+3.72%)
Dec 27, 2007 6.538 6.538 6.187 6.187 78,925 -0.35(-5.42%)
Dec 26, 2007 6.598 6.638 6.453 6.541 54,818 -0.05(-0.83%)
Dec 24, 2007 6.359 6.595 6.350 6.595 63,404 +0.18(+2.83%)
Dec 21, 2007 6.265 6.414 6.193 6.414 178,325 +0.21(+3.32%)
Dec 20, 2007 6.162 6.262 6.156 6.208 114,263 +0.00(+0.00%)
Dec 19, 2007 6.286 6.323 6.078 6.208 178,985 -0.03(-0.49%)
Dec 18, 2007 6.465 6.583 6.208 6.238 187,571 -0.26(-3.96%)
Dec 17, 2007 6.571 6.677 6.495 6.495 132,753 -0.12(-1.74%)
Dec 14, 2007 6.517 6.686 6.517 6.611 47,223 +0.08(+1.25%)
Dec 13, 2007 6.838 6.838 6.520 6.529 61,753 -0.22(-3.23%)
Dec 12, 2007 6.520 6.768 6.520 6.747 91,097 +0.23(+3.58%)
Dec 11, 2007 6.520 6.589 6.511 6.514 106,004 -0.02(-0.37%)
Dec 10, 2007 6.571 6.635 6.526 6.538 38,967 -0.07(-1.01%)
Dec 07, 2007 6.526 6.604 6.423 6.604 139,688 +0.08(+1.21%)
Dec 06, 2007 6.620 6.632 6.405 6.526 64,065 -0.07(-1.01%)
Dec 05, 2007 6.629 6.632 6.486 6.592 65,055 +0.02(+0.28%)
Dec 04, 2007 6.659 6.659 6.535 6.574 56,469 -0.10(-1.54%)
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.