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

Mesabi Trust (NY: MSB )

17.05 -0.17 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2006 6.052 6.098 5.987 6.012 82,149 -0.06(-0.96%)
May 30, 2006 6.237 6.237 5.975 6.070 227,614 -0.10(-1.70%)
May 26, 2006 5.987 6.221 5.975 6.175 184,104 +0.22(+3.67%)
May 25, 2006 5.528 5.956 5.494 5.956 250,343 +0.49(+8.96%)
May 24, 2006 5.651 5.710 5.405 5.467 383,470 -0.17(-3.06%)
May 23, 2006 5.488 5.790 5.488 5.639 306,841 +0.21(+3.92%)
May 22, 2006 5.590 5.590 5.257 5.427 378,924 -0.28(-4.91%)
May 19, 2006 5.694 5.710 5.482 5.707 305,542 +0.00(+0.05%)
May 18, 2006 6.043 6.083 5.667 5.704 270,150 -0.36(-5.94%)
May 17, 2006 6.187 6.209 6.006 6.064 183,455 -0.12(-1.99%)
May 16, 2006 5.975 6.190 5.975 6.187 237,680 +0.24(+3.99%)
May 15, 2006 6.206 6.206 5.929 5.950 331,518 -0.33(-5.20%)
May 12, 2006 6.622 6.622 6.190 6.277 240,927 -0.34(-5.21%)
May 11, 2006 6.991 6.991 6.622 6.622 155,206 -0.26(-3.80%)
May 10, 2006 6.575 6.920 6.575 6.883 286,709 +0.34(+5.18%)
May 09, 2006 6.391 6.545 6.391 6.545 301,970 +0.11(+1.77%)
May 08, 2006 6.369 6.483 6.329 6.431 478,932 +0.00(+0.00%)
May 05, 2006 6.421 6.514 6.397 6.431 348,402 -0.11(-1.74%)
May 04, 2006 6.662 6.662 6.498 6.545 284,761 -0.12(-1.76%)
May 03, 2006 6.788 6.788 6.622 6.662 135,399 -0.14(-2.13%)
May 02, 2006 6.852 6.871 6.702 6.806 133,126 -0.08(-1.21%)
May 01, 2006 6.729 6.899 6.674 6.889 87,993 +0.16(+2.38%)
Apr 28, 2006 6.468 6.729 6.437 6.729 383,145 +0.14(+2.20%)
Apr 27, 2006 7.090 7.090 6.560 6.585 358,143 -0.52(-7.29%)
Apr 26, 2006 7.053 7.176 7.053 7.102 193,521 -0.05(-0.69%)
Apr 25, 2006 7.028 7.237 6.982 7.151 157,479 +0.10(+1.40%)
Apr 24, 2006 7.068 7.080 6.960 7.053 130,204 -0.10(-1.42%)
Apr 21, 2006 7.167 7.321 7.028 7.154 202,937 +0.00(+0.00%)
Apr 20, 2006 7.274 7.431 7.068 7.154 431,525 -0.08(-1.06%)
Apr 19, 2006 7.699 7.869 6.797 7.231 1,555,311 -0.73(-9.13%)
Apr 18, 2006 7.823 8.124 7.792 7.958 341,259 +0.26(+3.36%)
Apr 17, 2006 7.638 7.702 7.586 7.699 261,058 +0.08(+1.09%)
Apr 13, 2006 7.752 7.807 7.598 7.616 218,198 -0.14(-1.75%)
Apr 12, 2006 7.508 7.807 7.502 7.752 150,335 +0.25(+3.33%)
Apr 11, 2006 7.730 7.758 7.438 7.502 158,128 -0.10(-1.38%)
Apr 10, 2006 7.453 7.669 7.453 7.607 258,785 +0.19(+2.57%)
Apr 07, 2006 7.545 7.545 7.234 7.416 143,517 -0.16(-2.11%)
Apr 06, 2006 7.484 7.783 7.484 7.576 418,213 +0.15(+2.03%)
Apr 05, 2006 7.222 7.447 7.222 7.425 199,690 +0.23(+3.17%)
Apr 04, 2006 7.163 7.268 7.133 7.197 109,423 +0.06(+0.82%)
Apr 03, 2006 7.105 7.314 7.105 7.139 181,182 +0.07(+0.96%)
Mar 31, 2006 7.059 7.123 7.013 7.071 125,009 +0.02(+0.31%)
Mar 30, 2006 7.053 7.127 7.034 7.050 76,953 +0.03(+0.44%)
Mar 29, 2006 6.868 7.083 6.852 7.019 105,527 +0.20(+2.89%)
Mar 28, 2006 7.047 7.047 6.788 6.822 238,004 -0.22(-3.19%)
Mar 27, 2006 7.083 7.160 7.025 7.047 217,873 +0.06(+0.93%)
Mar 24, 2006 7.019 7.101 6.948 6.982 236,381 +0.09(+1.25%)
Mar 23, 2006 6.591 7.068 6.591 6.896 347,753 +0.32(+4.87%)
Mar 22, 2006 6.461 6.594 6.431 6.575 136,373 +0.13(+2.01%)
Mar 21, 2006 6.468 6.498 6.409 6.446 191,897 -0.01(-0.14%)
Mar 20, 2006 6.314 6.495 6.277 6.455 188,325 +0.28(+4.59%)
Mar 17, 2006 6.113 6.292 6.107 6.172 165,921 +0.01(+0.20%)
Mar 16, 2006 6.120 6.181 6.098 6.160 169,817 +0.00(+0.00%)
Mar 15, 2006 6.160 6.178 6.123 6.160 149,361 -0.02(-0.25%)
Mar 14, 2006 6.160 6.190 6.153 6.175 133,776 +0.02(+0.25%)
Mar 13, 2006 6.212 6.212 6.156 6.160 178,260 -0.02(-0.35%)
Mar 10, 2006 6.175 6.221 6.172 6.181 129,879 -0.01(-0.15%)
Mar 09, 2006 6.267 6.323 6.166 6.190 123,061 -0.06(-0.99%)
Mar 08, 2006 6.391 6.391 6.138 6.252 212,028 -0.11(-1.79%)
Mar 07, 2006 6.622 6.622 6.363 6.366 239,953 -0.26(-3.86%)
Mar 06, 2006 6.637 6.889 6.585 6.622 467,242 +0.06(+0.94%)
Mar 03, 2006 6.335 6.588 6.320 6.560 260,084 +0.22(+3.55%)
Mar 02, 2006 6.344 6.391 6.301 6.335 164,622 +0.06(+0.88%)
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.