Skip to main content

Mesabi Trust (NY: MSB )

17.70 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.233 2.239 2.187 2.202 56,173 -0.02(-0.83%)
May 27, 2004 2.140 2.233 2.140 2.221 134,100 +0.11(+5.10%)
May 26, 2004 2.122 2.131 2.110 2.113 24,027 +0.01(+0.44%)
May 25, 2004 2.048 2.131 2.033 2.103 85,396 +0.06(+2.71%)
May 24, 2004 2.002 2.100 1.996 2.048 32,794 +0.04(+1.99%)
May 21, 2004 1.996 2.079 1.968 2.008 57,471 +0.02(+1.09%)
May 20, 2004 2.030 2.091 1.986 1.986 53,250 -0.04(-1.98%)
May 19, 2004 2.014 2.091 2.014 2.026 61,692 +0.01(+0.61%)
May 18, 2004 1.863 2.033 1.863 2.014 109,748 +0.14(+7.21%)
May 17, 2004 1.925 1.940 1.879 1.879 137,997 -0.05(-2.40%)
May 14, 2004 1.986 2.017 1.848 1.925 161,051 -0.14(-6.72%)
May 13, 2004 2.002 2.100 1.990 2.063 132,152 +0.09(+4.69%)
May 12, 2004 1.882 1.974 1.786 1.971 118,190 +0.09(+4.57%)
May 11, 2004 1.909 1.937 1.823 1.885 187,676 +0.05(+2.68%)
May 10, 2004 1.848 1.866 1.755 1.836 344,506 -0.10(-5.25%)
May 07, 2004 2.125 2.125 1.909 1.937 71,433 -0.20(-9.50%)
May 06, 2004 2.079 2.140 2.079 2.140 51,302 +0.06(+2.96%)
May 05, 2004 2.048 2.085 2.002 2.079 61,692 +0.05(+2.27%)
May 04, 2004 1.891 2.033 1.869 2.033 169,493 +0.13(+6.80%)
May 03, 2004 2.030 2.045 1.869 1.903 353,273 -0.12(-6.08%)
Apr 30, 2004 2.076 2.094 2.008 2.026 169,168 -0.05(-2.37%)
Apr 29, 2004 2.144 2.153 2.067 2.076 165,596 -0.07(-3.30%)
Apr 28, 2004 2.177 2.214 2.147 2.147 75,979 -0.06(-2.52%)
Apr 27, 2004 2.248 2.261 2.187 2.202 128,581 -0.02(-0.83%)
Apr 26, 2004 2.270 2.270 2.156 2.221 95,461 -0.02(-0.96%)
Apr 23, 2004 2.217 2.276 2.202 2.242 90,915 +0.02(+1.11%)
Apr 22, 2004 2.233 2.251 2.202 2.217 100,656 -0.02(-0.69%)
Apr 21, 2004 2.304 2.316 2.202 2.233 104,553 -0.07(-3.08%)
Apr 20, 2004 2.140 2.384 2.125 2.304 352,299 +0.15(+6.86%)
Apr 19, 2004 2.371 2.371 2.156 2.156 490,621 -0.22(-9.09%)
Apr 16, 2004 2.371 2.396 2.291 2.371 363,663 -0.03(-1.28%)
Apr 15, 2004 2.587 2.602 2.233 2.402 545,820 -0.22(-8.45%)
Apr 14, 2004 2.824 2.824 2.467 2.624 489,322 -0.20(-7.09%)
Apr 13, 2004 2.849 2.864 2.803 2.824 112,995 -0.01(-0.43%)
Apr 12, 2004 2.787 2.889 2.787 2.836 111,696 +0.06(+2.33%)
Apr 08, 2004 2.738 2.772 2.707 2.772 107,150 -0.02(-0.66%)
Apr 07, 2004 2.833 2.833 2.772 2.790 119,164 -0.06(-2.27%)
Apr 06, 2004 2.901 2.926 2.840 2.855 94,812 -0.06(-2.22%)
Apr 05, 2004 2.926 2.941 2.901 2.920 77,278 -0.01(-0.42%)
Apr 02, 2004 2.843 2.941 2.840 2.932 292,554 +0.10(+3.37%)
Apr 01, 2004 2.818 2.849 2.818 2.836 58,121 +0.03(+1.21%)
Mar 31, 2004 2.806 2.833 2.781 2.803 100,332 -0.01(-0.44%)
Mar 30, 2004 2.809 2.833 2.796 2.815 94,487 +0.00(+0.00%)
Mar 29, 2004 2.803 2.830 2.803 2.815 166,246 +0.02(+0.66%)
Mar 26, 2004 2.766 2.821 2.766 2.796 171,766 +0.06(+2.25%)
Mar 25, 2004 2.753 2.756 2.726 2.735 101,955 -0.02(-0.67%)
Mar 24, 2004 2.710 2.775 2.710 2.753 238,979 +0.04(+1.59%)
Mar 23, 2004 2.649 2.710 2.633 2.710 94,812 +0.09(+3.53%)
Mar 22, 2004 2.602 2.649 2.593 2.618 82,149 +0.00(+0.12%)
Mar 19, 2004 2.550 2.630 2.550 2.615 140,270 +0.07(+2.66%)
Mar 18, 2004 2.602 2.618 2.535 2.547 150,335 -0.06(-2.13%)
Mar 17, 2004 2.593 2.686 2.593 2.602 157,804 -0.02(-0.82%)
Mar 16, 2004 2.710 2.710 2.593 2.624 173,714 -0.06(-2.29%)
Mar 15, 2004 2.741 2.741 2.652 2.686 131,178 +0.02(+0.81%)
Mar 12, 2004 2.695 2.695 2.618 2.664 73,706 -0.03(-1.14%)
Mar 11, 2004 2.679 2.719 2.679 2.695 165,921 -0.06(-2.02%)
Mar 10, 2004 2.772 2.833 2.655 2.750 166,895 +0.00(+0.00%)
Mar 09, 2004 2.756 2.772 2.719 2.750 110,722 -0.04(-1.33%)
Mar 08, 2004 2.744 2.803 2.726 2.787 289,307 +0.05(+1.69%)
Mar 05, 2004 2.679 2.766 2.679 2.741 393,536 -0.06(-2.20%)
Mar 04, 2004 2.649 2.803 2.649 2.803 262,682 +0.17(+6.43%)
Mar 03, 2004 2.723 2.732 2.513 2.633 363,988 -0.09(-3.39%)
Mar 02, 2004 2.658 2.833 2.658 2.726 371,781 +0.06(+2.08%)
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.