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

Mesabi Trust (NY: MSB )

17.68 +0.44 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2007 5.869 5.890 5.760 5.844 156,199 -0.05(-0.92%)
Jul 30, 2007 5.766 5.935 5.760 5.899 111,618 +0.13(+2.31%)
Jul 27, 2007 5.760 5.866 5.760 5.766 158,841 -0.03(-0.57%)
Jul 26, 2007 5.920 6.062 5.660 5.799 364,576 -0.27(-4.44%)
Jul 25, 2007 6.047 6.117 5.981 6.068 135,064 +0.04(+0.70%)
Jul 24, 2007 6.177 6.190 5.990 6.026 253,618 -0.13(-2.07%)
Jul 23, 2007 6.193 6.256 6.147 6.153 129,120 -0.10(-1.65%)
Jul 20, 2007 6.211 6.271 6.177 6.256 130,111 +0.02(+0.24%)
Jul 19, 2007 6.238 6.326 6.208 6.241 148,274 +0.01(+0.15%)
Jul 18, 2007 6.323 6.326 6.205 6.232 123,176 -0.09(-1.44%)
Jul 17, 2007 6.362 6.438 6.283 6.323 168,748 -0.08(-1.32%)
Jul 16, 2007 6.495 6.495 6.311 6.408 140,018 -0.10(-1.54%)
Jul 13, 2007 6.532 6.586 6.450 6.508 125,818 -0.08(-1.29%)
Jul 12, 2007 6.435 6.689 6.366 6.592 312,399 +0.14(+2.11%)
Jul 11, 2007 6.299 6.501 6.223 6.456 177,995 +0.15(+2.45%)
Jul 10, 2007 6.162 6.335 6.138 6.302 206,725 +0.08(+1.25%)
Jul 09, 2007 6.326 6.365 6.177 6.224 231,492 -0.12(-1.90%)
Jul 06, 2007 6.495 6.523 6.280 6.344 126,148 -0.18(-2.74%)
Jul 05, 2007 6.465 6.541 6.244 6.523 202,102 +0.07(+1.13%)
Jul 03, 2007 6.283 6.489 6.217 6.450 110,297 +0.17(+2.75%)
Jul 02, 2007 6.253 6.338 6.244 6.277 166,767 -0.01(-0.10%)
Jun 29, 2007 6.359 6.359 6.253 6.283 88,172 +0.04(+0.58%)
Jun 28, 2007 6.247 6.374 6.238 6.247 110,958 -0.02(-0.39%)
Jun 27, 2007 6.268 6.350 6.211 6.271 89,162 +0.03(+0.49%)
Jun 26, 2007 6.326 6.341 6.211 6.241 83,878 -0.06(-0.91%)
Jun 25, 2007 6.329 6.408 6.277 6.299 125,488 -0.00(-0.05%)
Jun 22, 2007 6.526 6.526 6.302 6.302 121,525 -0.17(-2.67%)
Jun 21, 2007 6.447 6.523 6.344 6.474 126,809 +0.02(+0.38%)
Jun 20, 2007 6.441 6.583 6.414 6.450 179,646 -0.01(-0.19%)
Jun 19, 2007 6.577 6.644 6.444 6.462 194,506 -0.15(-2.20%)
Jun 18, 2007 6.729 6.729 6.589 6.607 118,883 -0.15(-2.24%)
Jun 15, 2007 6.810 6.810 6.592 6.759 174,362 +0.01(+0.13%)
Jun 14, 2007 6.565 6.822 6.477 6.750 197,478 +0.18(+2.81%)
Jun 13, 2007 6.498 6.704 6.420 6.565 186,911 +0.09(+1.45%)
Jun 12, 2007 6.598 6.720 6.423 6.471 238,757 -0.12(-1.84%)
Jun 11, 2007 6.450 6.753 6.450 6.592 159,502 +0.09(+1.44%)
Jun 08, 2007 6.511 6.595 6.438 6.498 186,581 -0.01(-0.14%)
Jun 07, 2007 6.662 6.662 6.495 6.508 160,162 -0.12(-1.87%)
Jun 06, 2007 6.844 6.892 6.529 6.632 200,450 +0.01(+0.14%)
Jun 05, 2007 6.692 6.883 6.586 6.623 173,041 -0.05(-0.73%)
Jun 04, 2007 6.941 6.941 6.635 6.671 125,158 -0.23(-3.38%)
Jun 01, 2007 6.632 7.031 6.632 6.904 362,595 +0.29(+4.44%)
May 31, 2007 6.505 6.614 6.420 6.611 79,585 +0.18(+2.83%)
May 30, 2007 6.489 6.583 6.429 6.429 73,972 -0.09(-1.39%)
May 29, 2007 6.517 6.586 6.432 6.520 121,525 -0.02(-0.32%)
May 25, 2007 6.290 6.595 6.290 6.541 131,432 +0.19(+3.00%)
May 24, 2007 6.508 6.571 6.320 6.350 126,809 -0.18(-2.75%)
May 23, 2007 6.383 6.586 6.383 6.530 73,311 +0.13(+1.96%)
May 22, 2007 6.511 6.580 6.383 6.405 149,925 -0.15(-2.26%)
May 21, 2007 6.326 6.607 6.280 6.553 254,278 +0.25(+3.99%)
May 18, 2007 6.223 6.308 6.177 6.302 99,069 +0.12(+2.01%)
May 17, 2007 6.220 6.290 6.141 6.177 99,069 -0.10(-1.64%)
May 16, 2007 6.193 6.317 6.177 6.280 95,437 +0.07(+1.07%)
May 15, 2007 6.174 6.280 6.168 6.214 97,088 -0.01(-0.10%)
May 14, 2007 6.190 6.299 6.171 6.220 123,837 -0.05(-0.72%)
May 11, 2007 6.211 6.356 6.165 6.265 195,497 -0.02(-0.34%)
May 10, 2007 6.486 6.501 6.214 6.286 137,436 -0.21(-3.26%)
May 09, 2007 6.414 6.538 6.329 6.498 189,553 +0.31(+5.04%)
May 08, 2007 6.117 6.274 6.117 6.187 93,785 +0.00(+0.00%)
May 07, 2007 6.087 6.280 6.059 6.187 219,274 +0.12(+1.95%)
May 04, 2007 6.193 6.205 6.059 6.068 202,762 -0.10(-1.67%)
May 03, 2007 6.132 6.220 6.132 6.171 210,357 +0.01(+0.15%)
May 02, 2007 6.062 6.244 6.062 6.162 162,804 +0.07(+1.14%)
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.