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

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2007 6.615 6.726 6.529 6.723 78,252 +0.18(+2.83%)
May 30, 2007 6.600 6.695 6.538 6.538 72,732 -0.09(-1.39%)
May 29, 2007 6.628 6.699 6.541 6.631 119,489 -0.02(-0.32%)
May 25, 2007 6.397 6.708 6.397 6.652 129,230 +0.19(+3.00%)
May 24, 2007 6.618 6.683 6.428 6.458 124,684 -0.18(-2.75%)
May 23, 2007 6.492 6.699 6.492 6.641 72,083 +0.13(+1.96%)
May 22, 2007 6.622 6.692 6.492 6.514 147,413 -0.15(-2.26%)
May 21, 2007 6.434 6.720 6.387 6.665 250,018 +0.26(+3.99%)
May 18, 2007 6.329 6.415 6.283 6.409 97,409 +0.13(+2.01%)
May 17, 2007 6.326 6.397 6.246 6.283 97,409 -0.10(-1.64%)
May 16, 2007 6.298 6.424 6.283 6.387 93,838 +0.07(+1.07%)
May 15, 2007 6.280 6.387 6.273 6.320 95,461 -0.01(-0.10%)
May 14, 2007 6.295 6.406 6.277 6.326 121,762 -0.05(-0.73%)
May 11, 2007 6.317 6.464 6.270 6.372 192,222 -0.02(-0.34%)
May 10, 2007 6.597 6.612 6.320 6.394 135,133 -0.22(-3.26%)
May 09, 2007 6.523 6.649 6.437 6.609 186,377 +0.32(+5.04%)
May 08, 2007 6.221 6.381 6.221 6.292 92,214 +0.00(+0.00%)
May 07, 2007 6.190 6.387 6.163 6.292 215,600 +0.12(+1.95%)
May 04, 2007 6.298 6.310 6.163 6.172 199,365 -0.10(-1.67%)
May 03, 2007 6.237 6.326 6.237 6.277 206,833 +0.01(+0.15%)
May 02, 2007 6.166 6.350 6.166 6.267 160,076 +0.07(+1.14%)
May 01, 2007 6.344 6.369 6.160 6.196 167,545 -0.20(-3.08%)
Apr 30, 2007 6.375 6.495 6.375 6.394 119,814 -0.08(-1.28%)
Apr 27, 2007 6.283 6.588 6.252 6.477 259,110 +0.16(+2.49%)
Apr 26, 2007 6.468 6.468 6.261 6.320 252,291 -0.22(-3.44%)
Apr 25, 2007 6.535 6.612 6.514 6.545 129,555 +0.02(+0.38%)
Apr 24, 2007 6.612 6.625 6.486 6.520 238,329 -0.02(-0.24%)
Apr 23, 2007 6.541 6.653 6.458 6.535 192,222 +0.02(+0.24%)
Apr 20, 2007 6.160 6.569 6.160 6.520 267,227 +0.44(+7.30%)
Apr 19, 2007 6.036 6.200 5.984 6.076 412,693 -0.13(-2.13%)
Apr 18, 2007 6.237 6.283 6.175 6.209 281,514 -0.09(-1.42%)
Apr 17, 2007 6.160 6.394 6.129 6.298 334,765 -0.02(-0.24%)
Apr 16, 2007 6.477 6.637 6.113 6.314 739,666 -0.47(-6.95%)
Apr 13, 2007 7.010 7.010 6.686 6.785 276,644 -0.26(-3.72%)
Apr 12, 2007 7.083 7.234 7.043 7.047 114,294 -0.03(-0.44%)
Apr 11, 2007 7.160 7.160 6.963 7.077 105,527 -0.05(-0.73%)
Apr 10, 2007 7.213 7.231 7.092 7.130 72,408 -0.06(-0.86%)
Apr 09, 2007 7.179 7.207 6.963 7.191 102,929 -0.02(-0.26%)
Apr 05, 2007 7.219 7.228 7.077 7.210 121,437 -0.04(-0.55%)
Apr 04, 2007 7.114 7.314 7.114 7.250 67,862 +0.07(+0.94%)
Apr 03, 2007 7.207 7.256 7.160 7.182 136,373 -0.04(-0.60%)
Apr 02, 2007 7.237 7.262 7.160 7.225 72,408 -0.01(-0.17%)
Mar 30, 2007 7.191 7.367 7.179 7.237 74,356 -0.05(-0.63%)
Mar 29, 2007 7.348 7.348 7.133 7.284 78,902 -0.09(-1.25%)
Mar 28, 2007 7.385 7.413 7.361 7.376 27,274 -0.01(-0.17%)
Mar 27, 2007 7.351 7.435 7.326 7.388 49,029 -0.01(-0.08%)
Mar 26, 2007 7.160 7.465 7.160 7.395 107,800 +0.11(+1.57%)
Mar 23, 2007 7.478 7.484 7.154 7.281 110,722 -0.06(-0.84%)
Mar 22, 2007 7.478 7.499 7.274 7.342 98,708 -0.06(-0.79%)
Mar 21, 2007 7.210 7.416 7.210 7.401 81,499 +0.24(+3.35%)
Mar 20, 2007 7.191 7.207 7.114 7.160 61,043 +0.02(+0.22%)
Mar 19, 2007 7.145 7.213 7.120 7.145 33,119 +0.05(+0.69%)
Mar 16, 2007 7.068 7.111 7.037 7.096 36,366 +0.06(+0.83%)
Mar 15, 2007 6.939 7.093 6.939 7.037 50,328 +0.09(+1.36%)
Mar 14, 2007 6.806 6.954 6.779 6.943 63,965 +0.08(+1.22%)
Mar 13, 2007 7.043 7.210 6.819 6.859 100,981 -0.18(-2.62%)
Mar 12, 2007 6.954 7.083 6.914 7.043 59,420 +0.05(+0.75%)
Mar 09, 2007 6.929 7.010 6.914 6.991 66,563 +0.11(+1.57%)
Mar 08, 2007 6.868 7.022 6.785 6.883 127,931 -0.02(-0.36%)
Mar 07, 2007 6.683 6.917 6.628 6.908 133,126 +0.21(+3.17%)
Mar 06, 2007 6.421 6.775 6.421 6.695 154,557 +0.27(+4.27%)
Mar 05, 2007 6.622 6.775 6.421 6.421 264,630 -0.58(-8.23%)
Mar 02, 2007 7.191 7.207 6.970 6.997 89,292 -0.12(-1.65%)
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.