Skip to main content

Mesabi Trust (NY: MSB )

17.70 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.153 6.253 6.083 6.153 217,815 -0.09(-1.39%)
May 27, 2010 5.845 6.246 5.819 6.240 257,754 +0.57(+10.02%)
May 26, 2010 5.765 5.861 5.476 5.671 344,655 +0.04(+0.63%)
May 25, 2010 5.540 5.652 5.398 5.636 1,345 -0.07(-1.24%)
May 24, 2010 5.238 5.877 5.238 5.707 440,318 +0.44(+8.42%)
May 21, 2010 4.930 5.376 4.914 5.264 347,915 +0.16(+3.08%)
May 20, 2010 5.064 5.154 5.058 5.106 576,844 -0.36(-6.53%)
May 19, 2010 5.562 5.594 5.161 5.463 459,415 -0.21(-3.63%)
May 18, 2010 5.745 5.877 5.479 5.668 1,345 +0.05(+0.97%)
May 17, 2010 5.797 5.903 5.257 5.614 496,610 -0.21(-3.59%)
May 14, 2010 5.822 6.089 5.684 5.822 196,187 -0.30(-4.83%)
May 13, 2010 6.282 6.346 5.951 6.118 197,252 -0.22(-3.40%)
May 12, 2010 6.102 6.388 5.941 6.333 168,125 +0.35(+5.91%)
May 11, 2010 6.050 6.063 5.909 5.980 387,554 +0.00(+0.05%)
May 10, 2010 5.897 6.028 5.897 5.977 427,651 +0.33(+5.92%)
May 07, 2010 5.861 6.022 5.540 5.643 584,205 -0.34(-5.69%)
May 06, 2010 6.028 6.307 5.373 5.983 1,027,497 -0.13(-2.20%)
May 05, 2010 5.928 6.214 5.874 6.118 476,298 +0.03(+0.53%)
May 04, 2010 6.150 6.282 6.060 6.086 418,717 -0.18(-2.82%)
May 03, 2010 6.519 6.519 6.076 6.262 615,839 -0.10(-1.52%)
Apr 30, 2010 6.754 6.844 6.307 6.359 472,063 -0.42(-6.25%)
Apr 29, 2010 6.937 6.937 6.744 6.783 419,894 -0.06(-0.85%)
Apr 28, 2010 6.860 7.004 6.808 6.840 216,087 +0.04(+0.64%)
Apr 27, 2010 7.244 7.305 6.784 6.797 573,247 -0.52(-7.07%)
Apr 26, 2010 7.327 7.471 7.276 7.314 459,829 +0.10(+1.37%)
Apr 23, 2010 7.040 7.220 6.906 7.215 324,561 +0.17(+2.36%)
Apr 22, 2010 6.717 7.065 6.705 7.049 388,305 +0.27(+3.95%)
Apr 21, 2010 7.062 7.148 6.746 6.781 2,781 -0.26(-3.76%)
Apr 20, 2010 6.880 7.164 6.858 7.046 638 +0.22(+3.23%)
Apr 19, 2010 6.497 6.880 6.497 6.826 1,100,009 +0.20(+3.09%)
Apr 16, 2010 7.024 7.024 5.935 6.621 3,298,540 -1.01(-13.22%)
Apr 15, 2010 7.774 7.902 7.600 7.630 274,783 -0.25(-3.12%)
Apr 14, 2010 7.816 7.902 7.713 7.876 246,665 +0.23(+2.96%)
Apr 13, 2010 7.499 7.787 7.471 7.650 492,667 +0.15(+1.96%)
Apr 12, 2010 7.784 8.017 7.413 7.503 926,452 -0.34(-4.28%)
Apr 09, 2010 8.170 8.234 7.068 7.838 2,771,412 -0.40(-4.86%)
Apr 08, 2010 8.620 8.620 8.215 8.239 464,574 -0.31(-3.60%)
Apr 07, 2010 8.620 8.620 8.464 8.547 264,538 +0.04(+0.41%)
Apr 06, 2010 8.400 8.690 8.368 8.512 354,060 +0.15(+1.76%)
Apr 05, 2010 8.224 8.425 8.224 8.365 471,381 +0.15(+1.83%)
Apr 01, 2010 7.953 8.215 8.215 8.215 303,825 +0.41(+5.19%)
Mar 31, 2010 7.899 8.112 7.739 7.809 671,589 -0.04(-0.45%)
Mar 30, 2010 7.838 7.847 7.614 7.844 274,730 +0.08(+0.99%)
Mar 29, 2010 7.541 7.816 7.394 7.768 491,223 +0.35(+4.66%)
Mar 26, 2010 7.522 7.736 7.401 7.422 253,143 +0.03(+0.38%)
Mar 25, 2010 7.589 7.755 7.225 7.394 512,648 -0.10(-1.28%)
Mar 24, 2010 7.426 7.662 7.346 7.490 433,615 +0.12(+1.67%)
Mar 23, 2010 7.081 7.406 6.950 7.367 661,344 +0.28(+3.94%)
Mar 22, 2010 6.650 7.116 6.424 7.088 666,979 +0.34(+4.96%)
Mar 19, 2010 7.100 7.158 6.634 6.752 962,786 -0.37(-5.24%)
Mar 18, 2010 7.289 7.432 7.097 7.126 640,640 -0.23(-3.17%)
Mar 17, 2010 7.506 7.883 7.273 7.359 1,063,494 -0.14(-1.91%)
Mar 16, 2010 7.100 7.503 7.027 7.503 752,034 +0.46(+6.58%)
Mar 15, 2010 6.963 7.100 6.963 7.040 369,655 +0.02(+0.27%)
Mar 12, 2010 6.912 7.024 6.896 7.021 264,037 +0.13(+1.85%)
Mar 11, 2010 6.867 6.973 6.772 6.893 318,657 +0.06(+0.84%)
Mar 10, 2010 6.823 7.104 6.752 6.835 578,462 +0.12(+1.76%)
Mar 09, 2010 6.529 6.765 6.503 6.717 567,860 +0.19(+2.89%)
Mar 08, 2010 6.328 6.529 6.238 6.529 419,154 +0.29(+4.71%)
Mar 05, 2010 6.111 6.296 6.082 6.235 365,490 +0.17(+2.74%)
Mar 04, 2010 6.194 6.194 5.970 6.069 230,716 -0.06(-0.99%)
Mar 03, 2010 6.299 6.299 6.021 6.130 452,262 -0.15(-2.44%)
Mar 02, 2010 6.510 6.510 6.248 6.283 339,636 -0.01(-0.10%)
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.