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 (%)
Jul 29, 2005 4.996 5.157 4.996 5.142 339,478 +0.15(+3.03%)
Jul 28, 2005 4.763 4.996 4.748 4.990 444,822 +0.21(+4.50%)
Jul 27, 2005 4.685 4.775 4.685 4.775 108,976 -0.09(-1.81%)
Jul 26, 2005 4.951 4.951 4.769 4.863 214,320 -0.08(-1.65%)
Jul 25, 2005 4.891 4.993 4.851 4.945 315,702 +0.08(+1.55%)
Jul 22, 2005 4.839 4.918 4.839 4.869 141,339 +0.01(+0.19%)
Jul 21, 2005 4.845 4.921 4.830 4.860 148,934 -0.00(-0.06%)
Jul 20, 2005 4.751 4.875 4.751 4.863 229,181 +0.12(+2.42%)
Jul 19, 2005 5.057 5.057 4.733 4.748 634,376 -0.28(-5.60%)
Jul 18, 2005 4.996 5.057 4.824 5.030 232,483 +0.09(+1.78%)
Jul 15, 2005 4.830 4.981 4.791 4.942 113,930 +0.09(+1.94%)
Jul 14, 2005 4.891 4.936 4.830 4.848 296,548 +0.00(+0.06%)
Jul 13, 2005 4.830 4.933 4.785 4.845 340,139 +0.05(+1.14%)
Jul 12, 2005 4.657 4.839 4.657 4.791 393,306 +0.15(+3.20%)
Jul 11, 2005 4.609 4.682 4.603 4.642 448,785 +0.04(+0.86%)
Jul 08, 2005 4.503 4.603 4.482 4.603 213,660 +0.11(+2.43%)
Jul 07, 2005 4.467 4.509 4.445 4.494 70,999 +0.04(+0.95%)
Jul 06, 2005 4.427 4.509 4.424 4.451 143,981 +0.05(+1.10%)
Jul 05, 2005 4.300 4.436 4.297 4.403 125,488 +0.08(+1.96%)
Jul 01, 2005 4.224 4.327 4.224 4.318 108,646 +0.11(+2.66%)
Jun 30, 2005 4.255 4.294 4.133 4.206 141,669 +0.02(+0.51%)
Jun 29, 2005 4.285 4.291 4.164 4.185 175,023 -0.09(-2.19%)
Jun 28, 2005 4.164 4.285 4.164 4.279 95,437 +0.16(+3.90%)
Jun 27, 2005 4.152 4.164 4.024 4.118 180,637 -0.00(-0.07%)
Jun 24, 2005 4.112 4.149 4.112 4.121 98,739 +0.00(+0.00%)
Jun 23, 2005 4.245 4.245 4.115 4.121 206,395 -0.12(-2.72%)
Jun 22, 2005 4.233 4.285 4.224 4.236 223,567 +0.07(+1.79%)
Jun 21, 2005 4.279 4.330 4.133 4.162 250,976 -0.12(-2.80%)
Jun 20, 2005 4.388 4.391 4.230 4.282 158,511 -0.11(-2.42%)
Jun 17, 2005 4.451 4.524 4.361 4.388 161,813 -0.02(-0.48%)
Jun 16, 2005 4.361 4.548 4.336 4.409 309,097 +0.16(+3.70%)
Jun 15, 2005 4.261 4.345 4.194 4.252 356,981 +0.04(+1.01%)
Jun 14, 2005 4.130 4.209 4.121 4.209 253,618 +0.05(+1.16%)
Jun 13, 2005 4.224 4.239 4.155 4.161 439,869 -0.02(-0.43%)
Jun 10, 2005 4.133 4.224 4.103 4.179 293,576 +0.04(+1.03%)
Jun 09, 2005 4.124 4.149 4.091 4.136 444,492 +0.00(+0.07%)
Jun 08, 2005 4.412 4.445 4.109 4.133 718,915 -0.22(-5.01%)
Jun 07, 2005 4.391 4.406 4.318 4.351 329,902 -0.05(-1.24%)
Jun 06, 2005 4.542 4.542 4.315 4.406 282,348 -0.12(-2.68%)
Jun 03, 2005 4.542 4.618 4.509 4.527 136,385 -0.03(-0.66%)
Jun 02, 2005 4.573 4.645 4.542 4.557 163,795 -0.08(-1.70%)
Jun 01, 2005 4.660 4.706 4.618 4.636 167,097 +0.01(+0.13%)
May 31, 2005 4.709 4.724 4.524 4.630 142,660 -0.11(-2.24%)
May 27, 2005 4.630 4.739 4.630 4.736 165,446 +0.06(+1.30%)
May 26, 2005 4.521 4.679 4.491 4.676 157,520 +0.15(+3.28%)
May 25, 2005 4.539 4.539 4.391 4.527 170,069 -0.01(-0.27%)
May 24, 2005 4.618 4.618 4.533 4.539 84,869 -0.06(-1.38%)
May 23, 2005 4.512 4.603 4.512 4.603 216,962 +0.09(+1.95%)
May 20, 2005 4.539 4.548 4.464 4.515 129,451 -0.00(-0.07%)
May 19, 2005 4.672 4.672 4.427 4.518 156,530 -0.12(-2.67%)
May 18, 2005 4.554 4.769 4.554 4.642 176,674 +0.10(+2.20%)
May 17, 2005 4.524 4.573 4.470 4.542 100,060 +0.05(+1.08%)
May 16, 2005 4.409 4.582 4.409 4.494 241,730 +0.05(+1.23%)
May 13, 2005 4.582 4.679 4.391 4.439 259,562 -0.14(-3.11%)
May 12, 2005 4.724 4.739 4.573 4.582 152,897 -0.09(-1.94%)
May 11, 2005 4.648 4.718 4.542 4.672 103,032 +0.02(+0.52%)
May 10, 2005 4.845 4.848 4.612 4.648 234,464 -0.20(-4.06%)
May 09, 2005 5.096 5.118 4.845 4.845 489,404 -0.23(-4.48%)
May 06, 2005 4.996 5.148 4.993 5.072 158,181 +0.07(+1.33%)
May 05, 2005 4.978 5.027 4.963 5.006 79,916 +0.06(+1.16%)
May 04, 2005 4.724 4.981 4.724 4.948 141,009 +0.24(+5.15%)
May 03, 2005 4.709 4.845 4.697 4.706 144,641 -0.03(-0.58%)
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.