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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2010 5.321 5.621 5.254 5.491 7,071 +0.25(+4.70%)
Jun 29, 2010 5.617 5.842 5.210 5.245 368,797 -0.69(-11.65%)
Jun 25, 2010 5.936 6.022 5.785 5.936 188,103 +0.02(+0.32%)
Jun 24, 2010 5.911 6.000 5.829 5.917 149,391 -0.10(-1.59%)
Jun 23, 2010 5.952 6.101 5.810 6.013 201,623 +0.04(+0.64%)
Jun 22, 2010 6.012 6.211 5.974 5.974 361 -0.03(-0.58%)
Jun 21, 2010 5.990 6.402 5.933 6.009 338,236 +0.06(+1.06%)
Jun 18, 2010 5.946 6.104 5.715 5.946 234,153 +0.25(+4.32%)
Jun 17, 2010 6.003 6.003 5.633 5.700 164,336 -0.31(-5.15%)
Jun 16, 2010 6.000 6.031 5.933 6.009 114,904 -0.01(-0.16%)
Jun 15, 2010 5.820 6.063 5.810 6.019 342 +0.18(+3.14%)
Jun 14, 2010 6.110 6.183 5.779 5.835 269,724 -0.23(-3.77%)
Jun 11, 2010 5.475 6.094 5.365 6.064 327,361 +0.59(+10.75%)
Jun 10, 2010 5.359 5.479 5.235 5.475 208,425 +0.37(+7.24%)
Jun 09, 2010 5.242 5.431 5.097 5.106 207,941 -0.11(-2.06%)
Jun 08, 2010 5.368 5.504 5.125 5.213 2,381 -0.08(-1.43%)
Jun 07, 2010 5.213 5.700 5.213 5.289 228,063 +0.02(+0.36%)
Jun 04, 2010 5.270 5.545 5.210 5.270 265,157 -0.47(-8.20%)
Jun 03, 2010 5.892 5.951 5.605 5.741 150,392 -0.06(-0.95%)
Jun 02, 2010 5.403 5.813 5.403 5.796 241,602 +0.41(+7.59%)
Jun 01, 2010 5.968 5.968 5.387 5.387 321,046 -0.66(-10.96%)
May 28, 2010 6.050 6.148 5.981 6.050 221,527 -0.09(-1.39%)
May 27, 2010 5.747 6.142 5.722 6.135 262,145 +0.56(+10.02%)
May 26, 2010 5.668 5.763 5.384 5.576 350,527 +0.03(+0.63%)
May 25, 2010 5.447 5.558 5.308 5.542 1,368 -0.07(-1.24%)
May 24, 2010 5.150 5.779 5.150 5.611 447,820 +0.44(+8.42%)
May 21, 2010 4.847 5.286 4.831 5.175 353,843 +0.15(+3.08%)
May 20, 2010 4.980 5.068 4.973 5.021 586,673 -0.35(-6.53%)
May 19, 2010 5.469 5.501 5.074 5.371 467,243 -0.20(-3.63%)
May 18, 2010 5.649 5.779 5.387 5.573 1,368 +0.05(+0.97%)
May 17, 2010 5.700 5.804 5.169 5.520 505,071 -0.21(-3.59%)
May 14, 2010 5.725 5.987 5.589 5.725 199,530 -0.29(-4.83%)
May 13, 2010 6.176 6.240 5.851 6.015 200,613 -0.21(-3.40%)
May 12, 2010 6.000 6.281 5.842 6.227 170,990 +0.35(+5.91%)
May 11, 2010 5.949 5.962 5.810 5.880 394,157 +0.00(+0.05%)
May 10, 2010 5.798 5.927 5.798 5.876 434,937 +0.33(+5.92%)
May 07, 2010 5.763 5.921 5.447 5.548 594,159 -0.33(-5.69%)
May 06, 2010 5.927 6.202 5.283 5.883 1,045,004 -0.13(-2.20%)
May 05, 2010 5.829 6.110 5.775 6.015 484,414 +0.03(+0.53%)
May 04, 2010 6.047 6.176 5.959 5.984 425,852 -0.17(-2.82%)
May 03, 2010 6.410 6.410 5.974 6.157 626,332 -0.09(-1.52%)
Apr 30, 2010 6.641 6.729 6.202 6.252 480,107 -0.42(-6.25%)
Apr 29, 2010 6.821 6.821 6.631 6.669 427,049 -0.06(-0.85%)
Apr 28, 2010 6.745 6.887 6.694 6.726 219,769 +0.04(+0.64%)
Apr 27, 2010 7.123 7.182 6.671 6.683 583,014 -0.51(-7.07%)
Apr 26, 2010 7.204 7.346 7.154 7.192 467,664 +0.10(+1.37%)
Apr 23, 2010 6.922 7.099 6.790 7.094 330,091 +0.16(+2.36%)
Apr 22, 2010 6.605 6.947 6.592 6.931 394,921 +0.26(+3.95%)
Apr 21, 2010 6.944 7.028 6.633 6.668 2,828 -0.26(-3.76%)
Apr 20, 2010 6.765 7.044 6.743 6.928 649 +0.22(+3.23%)
Apr 19, 2010 6.388 6.765 6.388 6.711 1,118,752 +0.20(+3.09%)
Apr 16, 2010 6.906 6.906 5.836 6.511 3,354,743 -0.99(-13.22%)
Apr 15, 2010 7.644 7.769 7.472 7.503 279,465 -0.24(-3.12%)
Apr 14, 2010 7.685 7.769 7.584 7.744 250,868 +0.22(+2.96%)
Apr 13, 2010 7.374 7.656 7.346 7.521 501,062 +0.14(+1.96%)
Apr 12, 2010 7.653 7.882 7.289 7.377 942,238 -0.33(-4.28%)
Apr 09, 2010 8.033 8.096 6.950 7.707 2,818,633 -0.39(-4.86%)
Apr 08, 2010 8.476 8.476 8.077 8.101 472,490 -0.30(-3.60%)
Apr 07, 2010 8.476 8.476 8.322 8.403 269,045 +0.03(+0.41%)
Apr 06, 2010 8.259 8.545 8.228 8.369 360,093 +0.14(+1.76%)
Apr 05, 2010 8.086 8.284 8.086 8.225 479,412 +0.15(+1.83%)
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.