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 (%)
Oct 31, 2002 1.196 1.196 1.151 1.157 14,199 -0.05(-4.50%)
Oct 30, 2002 1.181 1.211 1.172 1.211 27,079 +0.03(+2.56%)
Oct 29, 2002 1.196 1.196 1.181 1.181 14,530 -0.02(-1.27%)
Oct 28, 2002 1.181 1.223 1.181 1.196 40,948 +0.00(+0.00%)
Oct 25, 2002 1.151 1.223 1.151 1.196 33,023 +0.05(+4.50%)
Oct 24, 2002 1.160 1.178 1.130 1.145 37,646 -0.01(-0.53%)
Oct 23, 2002 1.114 1.151 1.114 1.151 19,153 +0.02(+1.88%)
Oct 22, 2002 1.093 1.130 1.087 1.130 16,841 +0.02(+1.91%)
Oct 21, 2002 1.105 1.136 1.090 1.108 57,130 -0.01(-1.08%)
Oct 18, 2002 1.148 1.148 1.120 1.120 4,623 -0.03(-2.63%)
Oct 17, 2002 1.136 1.154 1.136 1.151 12,879 -0.00(-0.26%)
Oct 16, 2002 1.102 1.154 1.102 1.154 15,520 +0.06(+5.83%)
Oct 15, 2002 1.045 1.090 1.045 1.090 32,692 +0.05(+4.35%)
Oct 14, 2002 1.045 1.045 1.045 1.045 0 +0.00(+0.00%)
Oct 11, 2002 1.045 1.105 1.036 1.045 129,781 +0.02(+1.47%)
Oct 10, 2002 0.9993 1.030 0.9932 1.030 29,720 +0.03(+3.03%)
Oct 09, 2002 1.014 1.017 0.9993 0.9993 28,399 -0.03(-2.65%)
Oct 08, 2002 1.039 1.039 0.9963 1.027 21,795 -0.03(-2.59%)
Oct 07, 2002 1.030 1.060 1.011 1.054 26,418 +0.01(+0.87%)
Oct 04, 2002 1.017 1.045 1.017 1.045 7,265 +0.02(+2.07%)
Oct 03, 2002 1.014 1.024 1.014 1.024 11,888 +0.02(+2.42%)
Oct 02, 2002 1.014 1.014 0.9993 0.9993 15,851 -0.04(-4.07%)
Oct 01, 2002 1.005 1.042 0.9963 1.042 131,762 +0.04(+3.61%)
Sep 30, 2002 1.017 1.017 1.005 1.005 37,976 -0.02(-1.78%)
Sep 27, 2002 1.036 1.036 1.017 1.024 130,441 -0.01(-0.59%)
Sep 26, 2002 0.9993 1.057 0.9872 1.030 51,516 +0.01(+0.89%)
Sep 25, 2002 1.051 1.051 1.020 1.020 35,334 -0.01(-0.88%)
Sep 24, 2002 1.017 1.030 0.9842 1.030 48,874 +0.00(+0.00%)
Sep 23, 2002 1.045 1.045 1.027 1.030 10,567 -0.02(-2.30%)
Sep 20, 2002 1.045 1.054 1.039 1.054 26,088 +0.02(+2.05%)
Sep 19, 2002 1.075 1.075 1.033 1.033 137,046 -0.04(-3.94%)
Sep 18, 2002 1.090 1.090 1.075 1.075 37,646 -0.03(-2.74%)
Sep 17, 2002 1.114 1.114 1.105 1.105 19,153 +0.02(+1.95%)
Sep 16, 2002 1.166 1.166 1.060 1.084 38,306 -0.07(-5.79%)
Sep 13, 2002 1.151 1.151 1.151 1.151 990 -0.02(-1.30%)
Sep 12, 2002 1.172 1.196 1.136 1.166 42,930 +0.01(+0.79%)
Sep 11, 2002 1.181 1.181 1.157 1.157 13,539 -0.01(-0.78%)
Sep 10, 2002 1.151 1.166 1.151 1.166 17,832 +0.01(+0.52%)
Sep 09, 2002 1.181 1.181 1.151 1.160 10,567 -0.02(-1.80%)
Sep 06, 2002 1.187 1.199 1.181 1.181 33,683 -0.01(-0.51%)
Sep 05, 2002 1.187 1.217 1.187 1.187 14,860 +0.00(+0.00%)
Sep 04, 2002 1.202 1.202 1.187 1.187 7,925 -0.01(-0.51%)
Sep 03, 2002 1.257 1.257 1.151 1.193 25,427 -0.08(-6.19%)
Aug 30, 2002 1.208 1.272 1.193 1.272 121,525 +0.08(+6.33%)
Aug 29, 2002 1.184 1.205 1.166 1.196 43,920 -0.00(-0.25%)
Aug 28, 2002 1.199 1.199 1.199 1.199 48,874 -0.01(-0.75%)
Aug 27, 2002 1.217 1.217 1.199 1.208 165,116 +0.01(+0.76%)
Aug 26, 2002 1.220 1.220 1.196 1.199 18,162 -0.01(-1.00%)
Aug 23, 2002 1.211 1.239 1.181 1.211 34,674 -0.01(-0.99%)
Aug 22, 2002 1.257 1.257 1.166 1.223 67,037 -0.03(-2.65%)
Aug 21, 2002 1.242 1.284 1.202 1.257 32,032 +0.05(+3.75%)
Aug 20, 2002 1.226 1.226 1.208 1.211 52,506 +0.00(+0.00%)
Aug 16, 2002 1.226 1.226 1.211 1.211 5,944 -0.03(-2.44%)
Aug 15, 2002 1.126 1.242 1.126 1.242 26,418 +0.12(+10.22%)
Aug 14, 2002 1.105 1.126 1.105 1.126 27,739 -0.01(-0.80%)
Aug 13, 2002 1.090 1.136 1.075 1.136 114,920 +0.03(+2.74%)
Aug 12, 2002 0.9993 1.105 0.9993 1.105 660,464 -0.02(-1.35%)
Aug 07, 2002 1.120 1.133 1.120 1.120 2,641 +0.00(+0.27%)
Aug 06, 2002 1.105 1.117 1.105 1.117 6,934 -0.00(-0.27%)
Aug 05, 2002 1.120 1.120 1.060 1.120 61,423 -0.03(-2.63%)
Aug 02, 2002 1.196 1.196 1.151 1.151 75,623 -0.05(-3.80%)
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.