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

Mesabi Trust (NY: MSB )

16.63 +0.55 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2006 5.844 5.908 5.814 5.875 50,855 +0.03(+0.52%)
Aug 30, 2006 5.959 5.959 5.802 5.844 70,339 -0.03(-0.46%)
Aug 29, 2006 5.648 5.935 5.648 5.872 92,795 +0.25(+4.53%)
Aug 28, 2006 5.975 5.975 5.614 5.617 179,646 -0.34(-5.74%)
Aug 25, 2006 5.899 5.999 5.899 5.959 69,679 +0.06(+1.03%)
Aug 24, 2006 5.962 5.962 5.850 5.899 52,176 -0.05(-0.92%)
Aug 23, 2006 5.890 5.962 5.890 5.953 55,148 +0.06(+1.08%)
Aug 22, 2006 5.950 5.962 5.829 5.890 115,911 -0.03(-0.46%)
Aug 21, 2006 6.056 6.056 5.856 5.917 90,153 -0.08(-1.36%)
Aug 18, 2006 5.841 6.144 5.841 5.999 108,646 +0.19(+3.35%)
Aug 17, 2006 5.784 5.841 5.772 5.804 83,878 +0.04(+0.72%)
Aug 16, 2006 5.799 5.820 5.747 5.763 100,720 +0.03(+0.48%)
Aug 15, 2006 5.596 5.754 5.596 5.735 53,167 +0.14(+2.49%)
Aug 14, 2006 5.663 5.694 5.542 5.596 178,325 +0.15(+2.67%)
Aug 11, 2006 5.575 5.575 5.451 5.451 87,181 -0.17(-3.07%)
Aug 10, 2006 5.490 5.629 5.490 5.623 74,962 +0.10(+1.75%)
Aug 09, 2006 5.557 5.638 5.511 5.526 175,023 -0.20(-3.44%)
Aug 08, 2006 5.726 5.790 5.717 5.723 36,325 -0.02(-0.32%)
Aug 07, 2006 5.787 5.820 5.672 5.741 55,479 -0.05(-0.79%)
Aug 04, 2006 5.754 5.829 5.738 5.787 101,051 +0.08(+1.38%)
Aug 03, 2006 5.632 5.814 5.632 5.708 120,204 +0.09(+1.62%)
Aug 02, 2006 5.717 5.747 5.608 5.617 109,637 -0.08(-1.38%)
Aug 01, 2006 5.844 5.844 5.684 5.696 87,841 -0.11(-1.93%)
Jul 31, 2006 5.814 5.847 5.754 5.808 81,897 -0.02(-0.36%)
Jul 28, 2006 5.754 5.844 5.714 5.829 117,232 +0.05(+0.79%)
Jul 27, 2006 5.772 5.814 5.729 5.784 49,534 -0.00(-0.05%)
Jul 26, 2006 5.708 5.814 5.635 5.787 133,413 +0.00(+0.05%)
Jul 25, 2006 5.660 5.784 5.602 5.784 173,702 +0.11(+1.91%)
Jul 24, 2006 5.614 5.702 5.602 5.676 37,976 +0.08(+1.48%)
Jul 21, 2006 5.693 5.702 5.529 5.593 159,171 -0.21(-3.70%)
Jul 20, 2006 5.754 5.847 5.672 5.808 133,744 +0.06(+1.00%)
Jul 19, 2006 5.563 5.754 5.554 5.750 135,064 +0.20(+3.66%)
Jul 18, 2006 5.572 5.587 5.475 5.548 105,674 -0.01(-0.11%)
Jul 17, 2006 5.439 5.599 5.439 5.554 98,078 +0.12(+2.12%)
Jul 14, 2006 5.420 5.508 5.381 5.439 103,032 +0.00(+0.00%)
Jul 13, 2006 5.596 5.602 5.439 5.439 106,004 -0.17(-3.02%)
Jul 12, 2006 5.584 5.672 5.557 5.608 76,283 +0.02(+0.43%)
Jul 11, 2006 5.563 5.602 5.511 5.584 81,237 +0.04(+0.77%)
Jul 10, 2006 5.572 5.678 5.526 5.542 118,223 -0.02(-0.27%)
Jul 07, 2006 5.602 5.723 5.557 5.557 105,013 -0.06(-1.02%)
Jul 06, 2006 5.717 5.720 5.569 5.614 135,725 -0.10(-1.80%)
Jul 05, 2006 5.690 5.735 5.557 5.717 96,097 +0.03(+0.53%)
Jul 03, 2006 5.645 5.705 5.638 5.687 67,367 +0.07(+1.24%)
Jun 30, 2006 5.693 5.705 5.608 5.617 151,576 -0.12(-2.06%)
Jun 29, 2006 5.645 5.750 5.560 5.735 150,916 +0.09(+1.61%)
Jun 28, 2006 5.545 5.678 5.517 5.645 74,632 +0.01(+0.11%)
Jun 27, 2006 5.763 5.763 5.602 5.638 117,892 -0.14(-2.36%)
Jun 26, 2006 5.663 5.784 5.648 5.775 100,060 +0.11(+1.98%)
Jun 23, 2006 5.557 5.841 5.542 5.663 114,260 +0.13(+2.35%)
Jun 22, 2006 5.511 5.539 5.496 5.532 79,916 +0.01(+0.11%)
Jun 21, 2006 5.481 5.623 5.481 5.526 160,492 +0.07(+1.33%)
Jun 20, 2006 5.451 5.502 5.420 5.454 144,641 -0.03(-0.61%)
Jun 19, 2006 5.920 5.920 5.314 5.487 266,167 -0.46(-7.79%)
Jun 16, 2006 5.869 6.050 5.784 5.950 86,190 +0.02(+0.26%)
Jun 15, 2006 5.587 5.935 5.587 5.935 137,706 +0.41(+7.52%)
Jun 14, 2006 5.511 5.532 5.396 5.520 112,609 +0.02(+0.44%)
Jun 13, 2006 5.411 5.578 5.390 5.496 197,478 +0.08(+1.57%)
Jun 12, 2006 5.708 5.750 5.402 5.411 133,413 -0.33(-5.70%)
Jun 09, 2006 5.451 5.781 5.451 5.738 245,692 +0.28(+5.16%)
Jun 08, 2006 5.956 5.956 5.239 5.457 512,190 -0.50(-8.39%)
Jun 07, 2006 5.844 6.044 5.841 5.956 135,395 +0.15(+2.66%)
Jun 06, 2006 5.890 5.896 5.778 5.802 118,883 -0.11(-1.89%)
Jun 05, 2006 6.087 6.111 5.905 5.914 174,692 -0.13(-2.11%)
Jun 02, 2006 5.981 6.081 5.805 6.041 221,585 +0.11(+1.89%)
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.