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 28, 2007 6.202 6.320 6.177 6.177 71,660 -0.01(-0.15%)
Sep 27, 2007 6.177 6.405 6.177 6.187 162,474 +0.04(+0.59%)
Sep 26, 2007 6.102 6.280 6.102 6.150 143,981 +0.06(+0.99%)
Sep 25, 2007 6.208 6.265 6.071 6.090 48,874 -0.13(-2.14%)
Sep 24, 2007 6.223 6.299 6.208 6.223 71,330 +0.02(+0.24%)
Sep 21, 2007 6.159 6.293 6.159 6.208 81,567 +0.05(+0.84%)
Sep 20, 2007 6.202 6.220 6.047 6.156 126,478 -0.06(-0.97%)
Sep 19, 2007 6.196 6.293 6.196 6.217 118,223 +0.00(+0.05%)
Sep 18, 2007 6.087 6.250 5.956 6.214 135,725 +0.14(+2.29%)
Sep 17, 2007 6.311 6.320 6.059 6.075 53,167 -0.21(-3.42%)
Sep 14, 2007 6.235 6.335 6.235 6.290 64,725 +0.05(+0.78%)
Sep 13, 2007 6.329 6.402 6.235 6.241 94,116 -0.03(-0.53%)
Sep 12, 2007 6.184 6.277 6.153 6.274 62,083 +0.06(+0.97%)
Sep 11, 2007 6.329 6.365 6.199 6.214 117,232 -0.04(-0.63%)
Sep 10, 2007 6.081 6.359 6.038 6.253 147,584 +0.22(+3.72%)
Sep 07, 2007 6.208 6.414 5.999 6.029 178,325 -0.29(-4.60%)
Sep 06, 2007 6.290 6.432 6.238 6.320 88,502 +0.01(+0.14%)
Sep 05, 2007 6.238 6.386 6.202 6.311 151,246 +0.03(+0.43%)
Sep 04, 2007 6.165 6.432 6.162 6.283 72,320 +0.07(+1.17%)
Aug 31, 2007 6.041 6.283 6.029 6.211 91,804 +0.22(+3.74%)
Aug 30, 2007 6.196 6.250 5.981 5.987 155,539 -0.22(-3.56%)
Aug 29, 2007 6.162 6.274 6.099 6.208 88,832 +0.10(+1.64%)
Aug 28, 2007 6.244 6.262 6.008 6.108 64,065 -0.16(-2.61%)
Aug 27, 2007 6.147 6.329 6.132 6.271 138,697 +0.05(+0.78%)
Aug 24, 2007 6.226 6.238 6.162 6.223 143,320 +0.03(+0.49%)
Aug 23, 2007 6.177 6.235 6.044 6.193 81,237 +0.02(+0.25%)
Aug 22, 2007 6.208 6.238 6.129 6.177 154,878 +0.05(+0.89%)
Aug 21, 2007 6.111 6.199 5.905 6.123 70,009 +0.05(+0.85%)
Aug 20, 2007 6.147 6.250 6.053 6.071 91,804 -0.03(-0.55%)
Aug 17, 2007 6.314 6.314 6.102 6.105 103,362 -0.15(-2.47%)
Aug 16, 2007 6.208 6.329 5.602 6.259 303,483 +0.05(+0.88%)
Aug 15, 2007 6.056 6.299 6.056 6.205 124,827 +0.10(+1.59%)
Aug 14, 2007 5.769 6.162 5.754 6.108 162,804 +0.32(+5.60%)
Aug 13, 2007 5.417 5.823 5.417 5.784 223,897 +0.37(+6.76%)
Aug 10, 2007 5.517 5.611 5.408 5.417 296,878 -0.18(-3.19%)
Aug 09, 2007 5.723 5.750 5.587 5.596 209,697 -0.15(-2.63%)
Aug 08, 2007 5.645 5.754 5.599 5.747 170,399 +0.10(+1.82%)
Aug 07, 2007 5.605 5.690 5.526 5.645 191,864 -0.04(-0.64%)
Aug 06, 2007 5.814 5.841 5.605 5.681 159,502 -0.10(-1.78%)
Aug 03, 2007 5.760 5.820 5.754 5.784 151,246 -0.04(-0.62%)
Aug 02, 2007 5.784 5.932 5.754 5.820 85,199 +0.04(+0.73%)
Aug 01, 2007 5.826 5.872 5.614 5.778 150,585 -0.07(-1.14%)
Jul 31, 2007 5.869 5.890 5.760 5.844 156,199 -0.05(-0.92%)
Jul 30, 2007 5.766 5.935 5.760 5.899 111,618 +0.13(+2.31%)
Jul 27, 2007 5.760 5.866 5.760 5.766 158,841 -0.03(-0.57%)
Jul 26, 2007 5.920 6.062 5.660 5.799 364,576 -0.27(-4.44%)
Jul 25, 2007 6.047 6.117 5.981 6.068 135,064 +0.04(+0.70%)
Jul 24, 2007 6.177 6.190 5.990 6.026 253,618 -0.13(-2.07%)
Jul 23, 2007 6.193 6.256 6.147 6.153 129,120 -0.10(-1.65%)
Jul 20, 2007 6.211 6.271 6.177 6.256 130,111 +0.02(+0.24%)
Jul 19, 2007 6.238 6.326 6.208 6.241 148,274 +0.01(+0.15%)
Jul 18, 2007 6.323 6.326 6.205 6.232 123,176 -0.09(-1.44%)
Jul 17, 2007 6.362 6.438 6.283 6.323 168,748 -0.08(-1.32%)
Jul 16, 2007 6.495 6.495 6.311 6.408 140,018 -0.10(-1.54%)
Jul 13, 2007 6.532 6.586 6.450 6.508 125,818 -0.08(-1.29%)
Jul 12, 2007 6.435 6.689 6.366 6.592 312,399 +0.14(+2.11%)
Jul 11, 2007 6.299 6.501 6.223 6.456 177,995 +0.15(+2.45%)
Jul 10, 2007 6.162 6.335 6.138 6.302 206,725 +0.08(+1.25%)
Jul 09, 2007 6.326 6.365 6.177 6.224 231,492 -0.12(-1.90%)
Jul 06, 2007 6.495 6.523 6.280 6.344 126,148 -0.18(-2.74%)
Jul 05, 2007 6.465 6.541 6.244 6.523 202,102 +0.07(+1.13%)
Jul 03, 2007 6.283 6.489 6.217 6.450 110,297 +0.17(+2.75%)
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.