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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2005 5.890 6.026 5.866 5.893 207,716 -0.01(-0.21%)
Sep 29, 2005 5.908 5.965 5.754 5.905 196,157 +0.07(+1.14%)
Sep 28, 2005 5.717 5.869 5.681 5.838 150,585 +0.14(+2.50%)
Sep 27, 2005 5.738 5.744 5.645 5.696 167,757 +0.02(+0.32%)
Sep 26, 2005 5.575 5.708 5.575 5.678 124,497 +0.15(+2.63%)
Sep 23, 2005 5.532 5.554 5.466 5.532 106,334 +0.05(+0.94%)
Sep 22, 2005 5.763 5.763 5.269 5.481 330,892 -0.27(-4.74%)
Sep 21, 2005 5.717 5.799 5.645 5.754 124,827 +0.01(+0.16%)
Sep 20, 2005 5.754 5.784 5.629 5.744 248,995 -0.03(-0.58%)
Sep 19, 2005 5.699 5.850 5.699 5.778 327,920 +0.14(+2.42%)
Sep 16, 2005 5.451 5.678 5.451 5.641 332,543 +0.22(+4.08%)
Sep 15, 2005 5.345 5.426 5.287 5.420 164,125 +0.12(+2.29%)
Sep 14, 2005 5.324 5.366 5.299 5.299 107,655 +0.01(+0.23%)
Sep 13, 2005 5.254 5.390 5.254 5.287 287,302 +0.06(+1.22%)
Sep 12, 2005 5.184 5.242 5.148 5.224 85,530 +0.08(+1.53%)
Sep 09, 2005 5.112 5.251 5.112 5.145 197,809 +0.05(+1.01%)
Sep 08, 2005 5.063 5.112 5.012 5.093 65,055 +0.01(+0.12%)
Sep 07, 2005 5.093 5.112 5.060 5.087 80,576 +0.01(+0.24%)
Sep 06, 2005 5.121 5.136 5.045 5.075 51,516 -0.06(-1.12%)
Sep 02, 2005 5.151 5.166 5.115 5.133 71,330 +0.03(+0.59%)
Sep 01, 2005 5.118 5.148 5.072 5.102 103,362 +0.04(+0.72%)
Aug 31, 2005 5.042 5.066 4.960 5.066 80,906 +0.02(+0.48%)
Aug 30, 2005 4.891 5.057 4.891 5.042 92,465 +0.17(+3.42%)
Aug 29, 2005 4.951 4.966 4.845 4.875 82,227 -0.03(-0.68%)
Aug 26, 2005 4.875 4.909 4.845 4.909 47,223 +0.03(+0.68%)
Aug 25, 2005 4.845 4.930 4.845 4.875 77,934 +0.03(+0.62%)
Aug 24, 2005 4.957 4.960 4.785 4.845 129,781 -0.12(-2.50%)
Aug 23, 2005 5.115 5.169 4.966 4.969 124,827 -0.08(-1.68%)
Aug 22, 2005 5.027 5.154 5.012 5.054 111,948 +0.05(+0.97%)
Aug 19, 2005 4.981 5.099 4.981 5.006 62,744 +0.06(+1.16%)
Aug 18, 2005 4.996 5.021 4.924 4.948 108,316 -0.08(-1.51%)
Aug 17, 2005 5.118 5.142 4.963 5.024 97,748 -0.08(-1.66%)
Aug 16, 2005 5.148 5.221 5.063 5.109 79,255 -0.07(-1.34%)
Aug 15, 2005 5.154 5.239 5.130 5.178 83,548 +0.04(+0.83%)
Aug 12, 2005 5.239 5.257 5.102 5.136 72,981 -0.13(-2.47%)
Aug 11, 2005 5.087 5.266 5.072 5.266 330,892 +0.21(+4.07%)
Aug 10, 2005 4.948 5.130 4.894 5.060 131,762 +0.09(+1.83%)
Aug 09, 2005 4.891 4.996 4.866 4.969 148,604 -0.02(-0.36%)
Aug 08, 2005 5.012 5.118 4.987 4.987 115,581 -0.08(-1.61%)
Aug 05, 2005 5.208 5.208 4.996 5.069 167,757 -0.17(-3.18%)
Aug 04, 2005 5.293 5.293 5.168 5.236 118,883 -0.03(-0.63%)
Aug 03, 2005 5.293 5.299 5.221 5.269 197,478 -0.00(-0.06%)
Aug 02, 2005 5.148 5.275 5.072 5.272 230,502 +0.15(+3.02%)
Aug 01, 2005 5.127 5.148 4.951 5.118 283,339 -0.02(-0.47%)
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%)
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.