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

Mesabi Trust (NY: MSB )

16.08 UNCHANGED
Streaming Delayed 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 29, 2009 3.731 3.770 3.658 3.767 212,778 +0.10(+2.73%)
May 28, 2009 3.767 3.767 3.513 3.667 229,990 -0.00(-0.08%)
May 27, 2009 3.740 3.755 3.607 3.670 228,220 -0.05(-1.38%)
May 26, 2009 3.531 3.725 3.407 3.722 447,325 +0.16(+4.60%)
May 22, 2009 3.670 3.670 3.504 3.558 148,548 +0.00(+0.09%)
May 21, 2009 3.576 3.631 3.482 3.555 323,647 -0.02(-0.59%)
May 20, 2009 3.488 3.785 3.464 3.576 1,291,009 +0.13(+3.78%)
May 19, 2009 3.283 3.467 3.252 3.446 464,924 +0.14(+4.31%)
May 18, 2009 3.110 3.307 3.080 3.304 1,774,460 +0.23(+7.49%)
May 15, 2009 2.889 3.116 2.889 3.074 706,343 +0.20(+6.84%)
May 14, 2009 2.880 3.028 2.516 2.877 1,421,877 -0.02(-0.84%)
May 13, 2009 3.252 3.255 2.825 2.901 1,569,233 -0.31(-9.79%)
May 12, 2009 3.273 3.273 3.028 3.216 667,534 -0.07(-2.03%)
May 11, 2009 3.252 3.328 3.180 3.283 268,036 -0.02(-0.46%)
May 08, 2009 3.180 3.298 3.026 3.298 271,725 +0.28(+9.23%)
May 07, 2009 3.270 3.305 3.007 3.019 288,388 -0.18(-5.77%)
May 06, 2009 3.122 3.252 3.092 3.204 218,366 +0.11(+3.52%)
May 05, 2009 3.116 3.116 2.962 3.095 233,292 +0.02(+0.69%)
May 04, 2009 3.056 3.074 3.028 3.074 630,793 +0.15(+5.18%)
May 01, 2009 2.934 3.010 2.907 2.922 426,511 -0.01(-0.41%)
Apr 30, 2009 2.904 2.998 2.898 2.934 586,135 +0.04(+1.47%)
Apr 29, 2009 2.919 2.937 2.810 2.892 592,502 +0.08(+3.02%)
Apr 28, 2009 2.801 2.846 2.647 2.807 391,995 -0.15(-4.92%)
Apr 27, 2009 2.874 2.974 2.756 2.952 432,960 +0.14(+4.95%)
Apr 24, 2009 2.756 2.955 2.650 2.813 318,740 +0.08(+2.77%)
Apr 23, 2009 2.680 2.801 2.619 2.737 150,282 +0.07(+2.73%)
Apr 22, 2009 2.577 2.753 2.577 2.665 281,331 +0.11(+4.27%)
Apr 21, 2009 2.498 2.644 2.498 2.556 212,738 +0.01(+0.48%)
Apr 20, 2009 2.641 2.650 2.423 2.544 462,803 -0.05(-1.98%)
Apr 17, 2009 2.271 2.604 2.265 2.595 487,290 +0.34(+15.19%)
Apr 16, 2009 2.226 2.292 2.214 2.253 180,082 +0.02(+0.68%)
Apr 15, 2009 2.280 2.280 2.229 2.238 66,782 -0.01(-0.54%)
Apr 14, 2009 2.262 2.362 2.195 2.250 221,886 -0.01(-0.54%)
Apr 13, 2009 2.268 2.329 2.214 2.262 175,300 -0.01(-0.40%)
Apr 09, 2009 2.268 2.374 2.268 2.271 138,373 +0.02(+0.94%)
Apr 08, 2009 2.153 2.268 2.153 2.250 107,338 +0.03(+1.36%)
Apr 07, 2009 2.407 2.407 2.201 2.220 139,731 -0.15(-6.51%)
Apr 06, 2009 2.483 2.483 2.256 2.374 130,038 -0.11(-4.39%)
Apr 03, 2009 2.510 2.510 2.380 2.483 217,741 -0.03(-1.09%)
Apr 02, 2009 2.377 2.559 2.377 2.510 357,971 +0.16(+6.83%)
Apr 01, 2009 2.280 2.368 2.208 2.350 115,402 +0.11(+4.72%)
Mar 31, 2009 2.214 2.274 2.156 2.244 116,568 +0.09(+4.37%)
Mar 30, 2009 2.317 2.323 2.120 2.150 184,348 -0.18(-7.67%)
Mar 26, 2009 2.347 2.401 2.289 2.329 181,512 +0.05(+2.40%)
Mar 25, 2009 2.277 2.395 2.214 2.274 196,785 +0.06(+2.60%)
Mar 24, 2009 2.271 2.332 2.120 2.217 274,317 -0.15(-6.15%)
Mar 23, 2009 2.268 2.423 2.256 2.362 492,686 +0.33(+16.24%)
Mar 20, 2009 2.195 2.195 1.971 2.032 135,098 -0.15(-7.06%)
Mar 19, 2009 2.253 2.332 2.120 2.186 272,768 +0.12(+5.56%)
Mar 18, 2009 1.938 2.123 1.914 2.071 154,092 +0.13(+6.88%)
Mar 17, 2009 1.968 1.968 1.847 1.938 143,079 -0.00(-0.16%)
Mar 16, 2009 1.986 2.099 1.929 1.941 223,765 -0.04(-1.99%)
Mar 13, 2009 2.114 2.120 1.974 1.980 0 -0.09(-4.39%)
Mar 12, 2009 1.832 2.086 1.756 2.071 279,703 +0.23(+12.32%)
Mar 11, 2009 1.908 1.968 1.762 1.844 416,449 -0.11(-5.58%)
Mar 10, 2009 1.687 1.968 1.687 1.953 372,736 +0.35(+21.70%)
Mar 09, 2009 1.750 1.847 1.544 1.605 388,957 -0.20(-11.22%)
Mar 06, 2009 1.868 1.870 1.696 1.808 0 +0.00(+0.00%)
Mar 05, 2009 1.847 1.938 1.775 1.808 527,011 -0.02(-0.83%)
Mar 04, 2009 1.753 1.893 1.644 1.823 916,767 -0.07(-3.68%)
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.