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

Mesabi Trust (NY: MSB )

16.96 +0.30 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Mar 31, 2009 2.214 2.274 2.156 2.244 116,568 +0.09(+4.37%)
Mar 30, 2009 2.317 2.323 2.120 2.150 184,348 -0.18(-7.67%)
Mar 26, 2009 2.347 2.401 2.289 2.329 181,512 +0.05(+2.40%)
Mar 25, 2009 2.277 2.395 2.214 2.274 196,785 +0.06(+2.60%)
Mar 24, 2009 2.271 2.332 2.120 2.217 274,317 -0.15(-6.15%)
Mar 23, 2009 2.268 2.423 2.256 2.362 492,686 +0.33(+16.24%)
Mar 20, 2009 2.195 2.195 1.971 2.032 135,098 -0.15(-7.06%)
Mar 19, 2009 2.253 2.332 2.120 2.186 272,768 +0.12(+5.56%)
Mar 18, 2009 1.938 2.123 1.914 2.071 154,092 +0.13(+6.88%)
Mar 17, 2009 1.968 1.968 1.847 1.938 143,079 -0.00(-0.16%)
Mar 16, 2009 1.986 2.099 1.929 1.941 223,765 -0.04(-1.99%)
Mar 13, 2009 2.114 2.120 1.974 1.980 0 -0.09(-4.39%)
Mar 12, 2009 1.832 2.086 1.756 2.071 279,703 +0.23(+12.32%)
Mar 11, 2009 1.908 1.968 1.762 1.844 416,449 -0.11(-5.58%)
Mar 10, 2009 1.687 1.968 1.687 1.953 372,736 +0.35(+21.70%)
Mar 09, 2009 1.750 1.847 1.544 1.605 388,957 -0.20(-11.22%)
Mar 06, 2009 1.868 1.870 1.696 1.808 0 +0.00(+0.00%)
Mar 05, 2009 1.847 1.938 1.775 1.808 527,011 -0.02(-0.83%)
Mar 04, 2009 1.753 1.893 1.644 1.823 916,767 -0.07(-3.68%)
Mar 02, 2009 2.108 2.162 1.820 1.893 409,002 -0.25(-11.47%)
Feb 27, 2009 2.123 2.301 2.111 2.138 0 +0.04(+1.73%)
Feb 26, 2009 2.189 2.377 2.089 2.102 237,308 -0.07(-3.07%)
Feb 25, 2009 2.271 2.271 2.114 2.168 207,131 -0.15(-6.41%)
Feb 24, 2009 2.014 2.330 1.871 2.317 379,654 +0.34(+17.33%)
Feb 23, 2009 2.183 2.262 1.884 1.974 588,104 -0.23(-10.56%)
Feb 20, 2009 2.359 2.370 2.120 2.208 0 -0.16(-6.78%)
Feb 19, 2009 2.423 2.438 2.359 2.368 261,477 -0.04(-1.76%)
Feb 18, 2009 2.423 2.423 2.359 2.410 401,734 +0.05(+2.18%)
Feb 17, 2009 2.450 2.450 2.359 2.359 330,555 -0.02(-1.02%)
Feb 13, 2009 2.423 2.456 2.362 2.383 202,752 -0.04(-1.63%)
Feb 12, 2009 2.483 2.483 2.407 2.423 223,002 -0.07(-2.91%)
Feb 11, 2009 2.619 2.619 2.389 2.495 266,566 -0.07(-2.72%)
Feb 10, 2009 2.635 2.647 2.513 2.565 218,042 -0.08(-3.09%)
Feb 09, 2009 2.644 2.680 2.604 2.647 226,849 -0.03(-1.24%)
Feb 06, 2009 2.598 2.692 2.571 2.680 199,892 +0.07(+2.55%)
Feb 05, 2009 2.674 2.674 2.522 2.613 238,282 -0.06(-2.38%)
Feb 04, 2009 2.856 2.859 2.665 2.677 155,308 -0.08(-2.96%)
Feb 03, 2009 2.635 2.798 2.604 2.759 282,893 +0.15(+5.68%)
Feb 02, 2009 2.532 2.622 2.498 2.610 154,310 +0.03(+1.30%)
Jan 30, 2009 2.613 2.662 2.544 2.577 0 -0.06(-2.20%)
Jan 29, 2009 2.756 2.816 2.635 2.635 183,232 -0.15(-5.33%)
Jan 28, 2009 2.719 2.850 2.695 2.783 266,797 +0.03(+1.10%)
Jan 27, 2009 2.807 2.810 2.653 2.753 345,096 -0.07(-2.47%)
Jan 26, 2009 2.955 3.057 2.768 2.822 228,438 -0.15(-4.90%)
Jan 23, 2009 2.904 3.104 2.877 2.968 193,843 +0.03(+1.03%)
Jan 22, 2009 3.025 3.025 2.865 2.937 289,128 -0.09(-2.90%)
Jan 21, 2009 3.219 3.219 2.840 3.025 491,372 +0.05(+1.52%)
Jan 20, 2009 3.243 3.283 2.877 2.980 658,251 -0.36(-10.79%)
Jan 16, 2009 3.407 3.464 3.194 3.340 0 -0.07(-1.96%)
Jan 15, 2009 3.077 3.437 2.877 3.407 506,318 +0.28(+9.01%)
Jan 14, 2009 3.467 3.467 3.055 3.125 487,505 -0.33(-9.47%)
Jan 13, 2009 3.346 3.676 3.334 3.452 173,725 +0.03(+0.89%)
Jan 12, 2009 3.664 3.676 3.407 3.422 284,924 -0.15(-4.16%)
Jan 09, 2009 3.495 3.673 3.482 3.570 213,567 +0.01(+0.34%)
Jan 08, 2009 3.501 3.588 3.331 3.558 276,939 -0.02(-0.68%)
Jan 07, 2009 3.522 3.694 3.482 3.582 370,226 -0.04(-1.00%)
Jan 06, 2009 3.470 3.634 3.467 3.619 539,797 +0.15(+4.37%)
Jan 05, 2009 3.055 3.504 2.983 3.467 614,113 +0.49(+16.60%)
Jan 02, 2009 2.704 2.992 2.653 2.974 0 +0.35(+13.26%)
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.