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

Mesabi Trust (NY: MSB )

17.79 +0.72 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2005 4.789 4.804 4.601 4.709 140,270 -0.11(-2.24%)
May 27, 2005 4.709 4.820 4.709 4.817 162,674 +0.06(+1.30%)
May 26, 2005 4.598 4.758 4.567 4.755 154,881 +0.15(+3.28%)
May 25, 2005 4.617 4.617 4.466 4.604 167,220 -0.01(-0.27%)
May 24, 2005 4.697 4.697 4.610 4.617 83,447 -0.06(-1.38%)
May 23, 2005 4.589 4.681 4.589 4.681 213,327 +0.09(+1.95%)
May 20, 2005 4.617 4.626 4.540 4.592 127,282 -0.00(-0.07%)
May 19, 2005 4.752 4.752 4.503 4.595 153,907 -0.13(-2.67%)
May 18, 2005 4.632 4.851 4.632 4.721 173,714 +0.10(+2.20%)
May 17, 2005 4.601 4.650 4.546 4.620 98,384 +0.05(+1.08%)
May 16, 2005 4.484 4.660 4.484 4.570 237,680 +0.06(+1.23%)
May 13, 2005 4.660 4.758 4.466 4.515 255,214 -0.14(-3.11%)
May 12, 2005 4.804 4.820 4.650 4.660 150,335 -0.09(-1.94%)
May 11, 2005 4.727 4.798 4.620 4.752 101,306 +0.02(+0.52%)
May 10, 2005 4.928 4.931 4.690 4.727 230,536 -0.20(-4.06%)
May 09, 2005 5.183 5.205 4.928 4.928 481,205 -0.23(-4.48%)
May 06, 2005 5.082 5.236 5.079 5.159 155,531 +0.07(+1.33%)
May 05, 2005 5.063 5.112 5.048 5.091 78,577 +0.06(+1.16%)
May 04, 2005 4.804 5.066 4.804 5.032 138,646 +0.25(+5.15%)
May 03, 2005 4.789 4.928 4.777 4.786 142,218 -0.03(-0.58%)
May 02, 2005 4.650 4.900 4.632 4.814 209,756 +0.31(+6.84%)
Apr 29, 2005 4.496 4.589 4.466 4.506 172,090 +0.04(+0.90%)
Apr 28, 2005 4.567 4.613 4.416 4.466 252,616 -0.11(-2.42%)
Apr 27, 2005 4.851 4.851 4.558 4.577 239,303 -0.35(-7.12%)
Apr 26, 2005 5.183 5.214 4.906 4.928 242,550 -0.26(-4.93%)
Apr 25, 2005 5.263 5.263 5.159 5.183 187,676 +0.01(+0.18%)
Apr 22, 2005 5.174 5.313 5.159 5.174 112,995 +0.02(+0.48%)
Apr 21, 2005 5.143 5.214 5.051 5.149 218,198 +0.16(+3.21%)
Apr 20, 2005 5.313 5.402 4.989 4.989 364,313 -0.21(-3.97%)
Apr 19, 2005 4.835 5.199 4.823 5.196 406,848 +0.48(+10.26%)
Apr 18, 2005 4.555 4.774 4.555 4.712 447,760 +0.13(+2.89%)
Apr 15, 2005 4.620 4.801 4.537 4.580 253,265 -0.06(-1.33%)
Apr 14, 2005 4.903 4.915 4.598 4.641 399,380 -0.31(-6.28%)
Apr 13, 2005 4.995 5.038 4.906 4.952 103,579 -0.04(-0.86%)
Apr 12, 2005 5.048 5.051 4.826 4.995 257,486 -0.07(-1.46%)
Apr 11, 2005 4.928 5.263 4.900 5.069 1,117,616 +0.68(+15.51%)
Apr 08, 2005 4.413 4.512 4.386 4.389 161,051 -0.03(-0.70%)
Apr 07, 2005 4.373 4.598 4.373 4.419 343,207 +0.03(+0.63%)
Apr 06, 2005 4.472 4.543 4.346 4.392 446,786 -0.09(-1.99%)
Apr 05, 2005 4.543 4.650 4.481 4.481 361,066 -0.08(-1.69%)
Apr 04, 2005 4.549 4.601 4.373 4.558 396,133 -0.14(-3.01%)
Apr 01, 2005 4.632 4.758 4.632 4.700 420,810 +0.08(+1.73%)
Mar 31, 2005 4.466 4.703 4.438 4.620 734,146 +0.15(+3.31%)
Mar 30, 2005 4.543 4.687 4.253 4.472 2,130,355 -0.39(-7.98%)
Mar 29, 2005 4.928 5.063 4.804 4.860 1,425,756 -0.41(-7.72%)
Mar 28, 2005 5.482 5.482 5.245 5.266 577,640 -0.21(-3.77%)
Mar 24, 2005 5.513 5.534 5.454 5.473 158,128 +0.00(+0.00%)
Mar 23, 2005 5.664 5.682 5.467 5.473 251,967 -0.19(-3.42%)
Mar 22, 2005 5.636 5.821 5.574 5.667 325,998 +0.08(+1.38%)
Mar 21, 2005 5.590 5.654 5.451 5.590 137,347 +0.02(+0.28%)
Mar 18, 2005 5.670 5.694 5.531 5.574 135,724 -0.11(-2.00%)
Mar 17, 2005 5.482 5.744 5.464 5.688 219,821 +0.24(+4.35%)
Mar 16, 2005 5.728 5.728 5.239 5.451 351,974 -0.24(-4.22%)
Mar 15, 2005 5.630 5.765 5.605 5.691 192,222 +0.06(+1.15%)
Mar 14, 2005 5.775 5.793 5.482 5.627 288,008 -0.08(-1.35%)
Mar 11, 2005 5.507 5.852 5.497 5.704 477,958 +0.22(+3.93%)
Mar 10, 2005 5.929 5.929 5.282 5.488 1,246,522 -0.54(-8.94%)
Mar 09, 2005 6.067 6.314 5.858 6.027 379,898 -0.02(-0.25%)
Mar 08, 2005 6.206 6.221 5.867 6.043 450,033 -0.19(-3.11%)
Mar 07, 2005 6.452 6.726 6.160 6.237 812,398 -0.05(-0.74%)
Mar 04, 2005 5.975 6.529 5.975 6.283 861,103 +0.40(+6.81%)
Mar 03, 2005 5.830 5.944 5.786 5.882 221,445 +0.05(+0.90%)
Mar 02, 2005 5.953 5.953 5.544 5.830 456,852 -0.18(-2.92%)
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.