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

Mesabi Trust (NY: MSB )

16.63 +0.55 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2003 1.538 1.538 1.538 1.538 3,962 -0.01(-0.39%)
Oct 30, 2003 1.569 1.569 1.544 1.544 30,711 -0.02(-1.35%)
Oct 29, 2003 1.560 1.575 1.550 1.566 124,497 +0.01(+0.58%)
Oct 28, 2003 1.505 1.556 1.505 1.556 43,590 +0.00(+0.00%)
Oct 27, 2003 1.560 1.566 1.541 1.556 59,441 +0.02(+1.38%)
Oct 24, 2003 1.566 1.569 1.520 1.535 32,362 -0.03(-2.12%)
Oct 23, 2003 1.529 1.575 1.514 1.569 148,274 +0.04(+2.57%)
Oct 22, 2003 1.520 1.529 1.520 1.529 18,493 -0.01(-0.39%)
Oct 21, 2003 1.514 1.535 1.511 1.535 31,372 +0.01(+0.59%)
Oct 20, 2003 1.502 1.526 1.435 1.526 185,260 -0.00(-0.20%)
Oct 17, 2003 1.496 1.517 1.496 1.529 31,372 +0.00(+0.20%)
Oct 16, 2003 1.529 1.529 1.526 1.526 33,353 -0.00(-0.20%)
Oct 15, 2003 1.523 1.529 1.523 1.529 6,274 +0.02(+1.00%)
Oct 14, 2003 1.511 1.511 1.511 1.514 5,944 -0.02(-0.99%)
Oct 13, 2003 1.529 1.544 1.529 1.529 17,832 +0.00(+0.00%)
Oct 10, 2003 1.499 1.529 1.499 1.529 21,795 -0.02(-1.17%)
Oct 09, 2003 1.529 1.553 1.529 1.547 23,776 +0.01(+0.39%)
Oct 08, 2003 1.487 1.520 1.487 1.541 47,553 +0.05(+3.04%)
Oct 07, 2003 1.514 1.514 1.514 1.496 51,516 -0.04(-2.56%)
Oct 06, 2003 1.532 1.553 1.532 1.535 26,748 +0.02(+1.40%)
Oct 03, 2003 1.529 1.556 1.514 1.514 57,460 +0.00(+0.00%)
Oct 02, 2003 1.514 1.514 1.514 1.514 21,795 +0.01(+0.81%)
Oct 01, 2003 1.535 1.535 1.493 1.502 32,692 +0.02(+1.02%)
Sep 30, 2003 1.502 1.502 1.487 1.487 8,916 +0.00(+0.20%)
Sep 29, 2003 1.490 1.502 1.475 1.484 10,897 -0.01(-0.41%)
Sep 26, 2003 1.502 1.502 1.490 1.490 6,274 -0.01(-0.61%)
Sep 25, 2003 1.526 1.526 1.484 1.499 27,079 -0.02(-1.59%)
Sep 24, 2003 1.490 1.514 1.490 1.523 85,530 +0.01(+0.80%)
Sep 23, 2003 1.511 1.511 1.499 1.511 14,199 +0.00(+0.00%)
Sep 22, 2003 1.481 1.514 1.469 1.511 40,288 +0.04(+2.89%)
Sep 19, 2003 1.469 1.469 1.457 1.469 13,869 -0.01(-0.41%)
Sep 18, 2003 1.463 1.463 1.463 1.475 3,962 +0.02(+1.04%)
Sep 17, 2003 1.478 1.478 1.460 1.460 42,269 -0.01(-0.41%)
Sep 16, 2003 1.481 1.481 1.466 1.466 58,451 -0.01(-0.82%)
Sep 15, 2003 1.457 1.478 1.454 1.478 21,465 +0.02(+1.24%)
Sep 12, 2003 1.478 1.478 1.460 1.460 10,567 -0.02(-1.03%)
Sep 11, 2003 1.478 1.481 1.475 1.475 14,530 +0.00(+0.00%)
Sep 10, 2003 1.454 1.475 1.454 1.475 9,906 +0.02(+1.46%)
Sep 09, 2003 1.441 1.481 1.441 1.454 37,316 -0.02(-1.23%)
Sep 08, 2003 1.457 1.484 1.457 1.472 44,581 +0.01(+0.83%)
Sep 05, 2003 1.466 1.466 1.447 1.460 11,227 -0.01(-0.82%)
Sep 04, 2003 1.460 1.475 1.447 1.472 17,502 +0.02(+1.25%)
Sep 03, 2003 1.466 1.466 1.447 1.454 7,595 -0.00(-0.21%)
Sep 02, 2003 1.475 1.484 1.457 1.457 16,841 -0.02(-1.03%)
Aug 29, 2003 1.472 1.493 1.463 1.472 57,790 -0.01(-0.61%)
Aug 28, 2003 1.514 1.514 1.481 1.481 29,390 -0.02(-1.21%)
Aug 27, 2003 1.505 1.505 1.490 1.499 12,218 +0.02(+1.23%)
Aug 26, 2003 1.526 1.529 1.475 1.481 51,516 -0.06(-3.74%)
Aug 25, 2003 1.514 1.538 1.499 1.538 12,879 +0.03(+2.01%)
Aug 22, 2003 1.538 1.538 1.508 1.508 9,576 -0.03(-1.77%)
Aug 21, 2003 1.523 1.544 1.514 1.535 70,999 +0.02(+1.00%)
Aug 20, 2003 1.517 1.523 1.514 1.520 20,144 +0.01(+0.80%)
Aug 19, 2003 1.514 1.520 1.496 1.508 18,493 +0.00(+0.00%)
Aug 18, 2003 1.529 1.544 1.508 1.508 24,767 -0.01(-0.40%)
Aug 15, 2003 1.505 1.544 1.499 1.514 77,274 +0.03(+2.04%)
Aug 14, 2003 1.454 1.505 1.454 1.484 28,399 +0.04(+2.72%)
Aug 13, 2003 1.466 1.499 1.423 1.444 27,409 -0.02(-1.45%)
Aug 12, 2003 1.450 1.466 1.450 1.466 22,125 +0.00(+0.00%)
Aug 11, 2003 1.466 1.466 1.466 1.466 330 +0.00(+0.00%)
Aug 08, 2003 1.460 1.466 1.454 1.466 21,134 -0.00(-0.21%)
Aug 07, 2003 1.499 1.499 1.469 1.469 28,399 -0.02(-1.42%)
Aug 06, 2003 1.490 1.490 1.441 1.490 61,423 +0.00(+0.00%)
Aug 05, 2003 1.478 1.505 1.478 1.490 15,520 +0.02(+1.65%)
Aug 04, 2003 1.463 1.478 1.463 1.466 10,897 -0.03(-1.83%)
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.