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

Mesabi Trust (NY: MSB )

16.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 4.709 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%)
May 02, 2005 4.573 4.818 4.554 4.733 213,330 +0.30(+6.84%)
Apr 29, 2005 4.421 4.512 4.391 4.430 175,023 +0.04(+0.90%)
Apr 28, 2005 4.491 4.536 4.342 4.391 256,920 -0.11(-2.42%)
Apr 27, 2005 4.769 4.769 4.482 4.500 243,381 -0.35(-7.13%)
Apr 26, 2005 5.096 5.127 4.824 4.845 246,683 -0.25(-4.93%)
Apr 25, 2005 5.175 5.175 5.072 5.096 190,874 +0.01(+0.18%)
Apr 22, 2005 5.087 5.224 5.072 5.087 114,920 +0.02(+0.48%)
Apr 21, 2005 5.057 5.127 4.966 5.063 221,916 +0.16(+3.21%)
Apr 20, 2005 5.224 5.311 4.906 4.906 370,520 -0.20(-3.97%)
Apr 19, 2005 4.754 5.112 4.742 5.109 413,781 +0.48(+10.26%)
Apr 18, 2005 4.479 4.694 4.479 4.633 455,390 +0.13(+2.89%)
Apr 15, 2005 4.542 4.721 4.460 4.503 257,581 -0.06(-1.33%)
Apr 14, 2005 4.821 4.833 4.521 4.563 406,185 -0.31(-6.28%)
Apr 13, 2005 4.912 4.954 4.824 4.869 105,344 -0.04(-0.86%)
Apr 12, 2005 4.963 4.966 4.745 4.912 261,874 -0.07(-1.46%)
Apr 11, 2005 4.845 5.175 4.818 4.984 1,136,659 +0.67(+15.51%)
Apr 08, 2005 4.339 4.436 4.312 4.315 163,795 -0.03(-0.70%)
Apr 07, 2005 4.300 4.521 4.300 4.345 349,055 +0.03(+0.63%)
Apr 06, 2005 4.397 4.467 4.273 4.318 454,399 -0.09(-1.99%)
Apr 05, 2005 4.467 4.573 4.406 4.406 367,218 -0.08(-1.69%)
Apr 04, 2005 4.473 4.524 4.300 4.482 402,883 -0.14(-3.01%)
Apr 01, 2005 4.554 4.679 4.554 4.621 427,980 +0.08(+1.73%)
Mar 31, 2005 4.391 4.624 4.364 4.542 746,655 +0.15(+3.31%)
Mar 30, 2005 4.467 4.609 4.182 4.397 2,166,653 -0.38(-7.98%)
Mar 29, 2005 4.845 4.978 4.724 4.778 1,450,049 -0.40(-7.72%)
Mar 28, 2005 5.390 5.390 5.157 5.178 587,483 -0.20(-3.77%)
Mar 24, 2005 5.420 5.442 5.363 5.381 160,823 +0.00(+0.00%)
Mar 23, 2005 5.569 5.587 5.375 5.381 256,260 -0.19(-3.42%)
Mar 22, 2005 5.542 5.723 5.481 5.572 331,553 +0.08(+1.38%)
Mar 21, 2005 5.496 5.560 5.360 5.496 139,688 +0.02(+0.28%)
Mar 18, 2005 5.575 5.599 5.439 5.481 138,037 -0.11(-2.00%)
Mar 17, 2005 5.390 5.648 5.372 5.593 223,567 +0.23(+4.35%)
Mar 16, 2005 5.632 5.632 5.151 5.360 357,971 -0.24(-4.22%)
Mar 15, 2005 5.535 5.669 5.511 5.596 195,497 +0.06(+1.15%)
Mar 14, 2005 5.678 5.696 5.390 5.532 292,916 -0.08(-1.35%)
Mar 11, 2005 5.414 5.754 5.405 5.608 486,101 +0.21(+3.93%)
Mar 10, 2005 5.829 5.829 5.193 5.396 1,267,761 -0.53(-8.94%)
Mar 09, 2005 5.965 6.208 5.760 5.926 386,371 -0.02(-0.25%)
Mar 08, 2005 6.102 6.117 5.769 5.941 457,701 -0.19(-3.11%)
Mar 07, 2005 6.344 6.614 6.056 6.132 826,241 -0.05(-0.74%)
Mar 04, 2005 5.875 6.420 5.875 6.177 875,775 +0.39(+6.81%)
Mar 03, 2005 5.732 5.844 5.689 5.784 225,218 +0.05(+0.90%)
Mar 02, 2005 5.853 5.853 5.451 5.732 464,636 -0.17(-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.