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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 5.439 5.972 5.439 5.860 258,720 +0.39(+7.20%)
Sep 29, 2008 6.168 6.299 5.311 5.466 410,310 -0.90(-14.13%)
Sep 26, 2008 6.592 6.674 6.081 6.365 0 -0.17(-2.60%)
Sep 25, 2008 6.423 6.738 6.323 6.535 263,350 +0.08(+1.19%)
Sep 24, 2008 6.774 6.774 6.359 6.458 359,332 -0.12(-1.85%)
Sep 23, 2008 6.859 6.883 6.283 6.580 147,861 -0.31(-4.48%)
Sep 22, 2008 7.549 7.549 6.889 6.889 255,566 -0.59(-7.93%)
Sep 19, 2008 6.211 7.483 6.211 7.483 0 +1.32(+21.43%)
Sep 18, 2008 6.059 6.268 5.754 6.162 378,462 -0.08(-1.21%)
Sep 17, 2008 6.135 6.359 6.059 6.238 272,814 -0.12(-1.86%)
Sep 16, 2008 6.056 6.480 6.056 6.356 179,098 -0.12(-1.92%)
Sep 15, 2008 7.031 7.031 6.238 6.480 556,596 -0.48(-6.92%)
Sep 12, 2008 6.804 6.992 6.723 6.962 218,184 +0.24(+3.56%)
Sep 11, 2008 6.329 6.844 6.238 6.723 257,861 +0.35(+5.56%)
Sep 10, 2008 6.120 6.611 6.117 6.368 415,039 +0.25(+4.06%)
Sep 09, 2008 6.919 6.919 5.663 6.120 1,264,135 -0.82(-11.82%)
Sep 08, 2008 7.782 7.782 6.856 6.941 149,298 -0.31(-4.22%)
Sep 05, 2008 7.071 7.268 6.874 7.246 0 +0.20(+2.84%)
Sep 04, 2008 7.383 7.416 7.047 7.047 121,720 -0.25(-3.48%)
Sep 03, 2008 7.516 7.576 7.271 7.301 162,702 -0.22(-2.98%)
Sep 02, 2008 7.937 7.937 7.353 7.525 134,348 -0.34(-4.28%)
Aug 29, 2008 7.949 8.003 7.834 7.861 0 -0.02(-0.19%)
Aug 28, 2008 7.855 8.013 7.661 7.876 101,226 +0.08(+0.97%)
Aug 27, 2008 7.595 7.873 7.389 7.801 147,452 +0.12(+1.50%)
Aug 26, 2008 7.752 7.798 7.555 7.686 89,691 +0.04(+0.51%)
Aug 25, 2008 7.798 8.025 7.586 7.646 116,568 -0.20(-2.55%)
Aug 22, 2008 8.176 8.176 7.722 7.846 0 -0.36(-4.36%)
Aug 21, 2008 8.327 8.327 7.949 8.203 215,014 +0.15(+1.92%)
Aug 20, 2008 7.876 8.176 7.846 8.049 216,586 +0.28(+3.54%)
Aug 19, 2008 7.495 7.873 7.495 7.773 264,179 +0.24(+3.13%)
Aug 18, 2008 7.646 8.812 7.443 7.537 190,273 -0.21(-2.77%)
Aug 15, 2008 8.173 8.400 7.625 7.752 0 -0.46(-5.64%)
Aug 14, 2008 7.643 8.234 7.495 8.215 187,958 +0.64(+8.52%)
Aug 13, 2008 6.974 7.869 6.974 7.570 209,479 +0.49(+6.89%)
Aug 12, 2008 7.034 7.268 6.995 7.082 194,100 -0.29(-3.99%)
Aug 11, 2008 7.576 7.592 7.071 7.377 190,973 -0.24(-3.10%)
Aug 08, 2008 7.661 7.797 7.558 7.613 96,952 -0.09(-1.18%)
Aug 07, 2008 7.861 7.861 7.692 7.704 106,572 -0.31(-3.82%)
Aug 06, 2008 7.722 8.173 7.722 8.010 123,424 +0.35(+4.50%)
Aug 05, 2008 7.894 7.894 7.458 7.664 260,682 -0.23(-2.92%)
Aug 04, 2008 8.315 8.446 7.873 7.894 229,557 -0.48(-5.71%)
Aug 01, 2008 8.497 8.606 8.225 8.373 131,320 -0.17(-2.02%)
Jul 31, 2008 8.706 8.713 8.546 8.546 68,503 -0.28(-3.16%)
Jul 30, 2008 8.794 8.824 8.527 8.824 120,765 +0.07(+0.76%)
Jul 29, 2008 8.757 8.891 8.391 8.757 263,472 +0.36(+4.33%)
Jul 28, 2008 8.197 8.479 8.197 8.394 200,206 -0.02(-0.25%)
Jul 25, 2008 8.079 8.597 8.049 8.415 161,645 +0.34(+4.16%)
Jul 24, 2008 8.470 8.555 7.997 8.079 161,410 -0.39(-4.61%)
Jul 23, 2008 8.812 8.903 8.406 8.470 136,828 -0.22(-2.58%)
Jul 22, 2008 8.915 8.915 8.403 8.694 176,641 -0.18(-1.98%)
Jul 21, 2008 8.346 9.012 8.288 8.870 356,782 +1.00(+12.65%)
Jul 18, 2008 7.752 8.085 7.686 7.873 105,991 +0.09(+1.17%)
Jul 17, 2008 8.424 8.424 7.692 7.782 136,217 -0.45(-5.51%)
Jul 16, 2008 8.025 8.282 7.958 8.237 100,846 +0.17(+2.10%)
Jul 15, 2008 8.300 8.430 8.025 8.067 100,803 -0.23(-2.81%)
Jul 14, 2008 8.164 8.533 8.025 8.300 124,606 +0.12(+1.44%)
Jul 11, 2008 8.176 8.530 8.146 8.182 99,640 +0.01(+0.07%)
Jul 10, 2008 8.146 8.415 8.116 8.176 115,911 -0.01(-0.07%)
Jul 09, 2008 7.776 8.542 7.776 8.182 235,092 +0.52(+6.84%)
Jul 08, 2008 7.994 7.994 7.543 7.658 132,918 -0.12(-1.56%)
Jul 07, 2008 7.870 8.125 7.555 7.779 234,488 -0.02(-0.23%)
Jul 04, 2008 8.031 8.273 7.695 7.798 197,274 +0.00(+0.00%)
Jul 03, 2008 8.031 8.273 7.695 7.798 197,274 -0.23(-2.90%)
Jul 02, 2008 9.127 9.154 7.952 8.031 409,801 -1.14(-12.42%)
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.