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

Mesabi Trust (NY: MSB )

17.75 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 2.650 2.916 2.574 2.616 164,607 -0.08(-3.03%)
Nov 26, 2008 2.656 2.698 2.401 2.698 195,362 +0.24(+9.73%)
Nov 25, 2008 2.550 2.686 2.317 2.459 224,993 -0.09(-3.56%)
Nov 24, 2008 2.362 2.550 2.268 2.550 517,480 +0.34(+15.18%)
Nov 21, 2008 2.192 2.383 2.083 2.214 489,850 +0.10(+4.73%)
Nov 20, 2008 2.574 2.607 2.065 2.114 514,092 -0.47(-18.27%)
Nov 19, 2008 2.862 2.983 2.574 2.586 228,385 -0.17(-6.15%)
Nov 18, 2008 2.877 2.877 2.650 2.756 338,821 -0.05(-1.73%)
Nov 17, 2008 2.692 3.064 2.631 2.804 379,572 +0.11(+4.16%)
Nov 14, 2008 2.877 3.028 2.662 2.692 0 -0.14(-4.92%)
Nov 13, 2008 2.949 2.949 2.574 2.831 520,756 -0.06(-1.99%)
Nov 12, 2008 2.998 3.022 2.819 2.889 317,419 -0.12(-4.12%)
Nov 11, 2008 3.331 3.331 2.965 3.013 677,742 -0.36(-10.60%)
Nov 10, 2008 3.516 3.861 3.267 3.370 268,013 +0.05(+1.64%)
Nov 07, 2008 3.331 3.470 3.252 3.316 0 -0.05(-1.44%)
Nov 06, 2008 3.676 3.716 3.331 3.364 343,032 -0.27(-7.49%)
Nov 05, 2008 4.094 4.094 3.634 3.637 278,696 -0.29(-7.33%)
Nov 04, 2008 3.809 4.100 3.803 3.925 389,584 +0.08(+2.21%)
Nov 03, 2008 4.191 4.191 3.743 3.840 303,559 -0.23(-5.65%)
Oct 31, 2008 3.906 4.073 3.537 4.070 375,533 +0.28(+7.35%)
Oct 30, 2008 3.979 3.979 3.446 3.791 361,607 +0.06(+1.62%)
Oct 29, 2008 3.501 3.782 3.498 3.731 624,360 +0.30(+8.64%)
Oct 28, 2008 3.588 3.994 3.195 3.434 746,255 -0.61(-15.12%)
Oct 27, 2008 4.236 4.236 3.937 4.046 625,628 -0.01(-0.30%)
Oct 24, 2008 3.982 4.088 3.891 4.058 744,102 -0.08(-1.98%)
Oct 23, 2008 4.500 4.588 4.085 4.140 496,979 -0.36(-8.01%)
Oct 22, 2008 4.954 4.954 4.348 4.500 461,961 -0.16(-3.38%)
Oct 21, 2008 4.748 4.875 4.657 4.657 481,739 -0.14(-2.97%)
Oct 20, 2008 4.854 5.136 4.709 4.800 776,448 +0.20(+4.41%)
Oct 17, 2008 4.206 4.906 4.206 4.597 1,002,687 +0.52(+12.86%)
Oct 16, 2008 4.085 4.209 3.791 4.073 459,845 +0.21(+5.49%)
Oct 15, 2008 4.391 4.542 3.858 3.861 351,264 -0.61(-13.73%)
Oct 14, 2008 4.539 4.903 4.397 4.476 335,783 +0.15(+3.36%)
Oct 13, 2008 3.891 4.527 3.716 4.330 482,512 +0.89(+25.77%)
Oct 10, 2008 3.485 3.714 3.180 3.443 466,089 -0.34(-9.04%)
Oct 09, 2008 4.270 4.333 3.561 3.785 510,413 -0.29(-7.13%)
Oct 08, 2008 3.909 4.106 3.322 4.076 480,491 +0.07(+1.74%)
Oct 07, 2008 4.996 5.142 3.937 4.006 750,165 -0.84(-17.31%)
Oct 06, 2008 5.099 5.099 4.082 4.845 345,954 -0.25(-4.99%)
Oct 03, 2008 5.299 5.484 4.921 5.099 0 -0.08(-1.58%)
Oct 02, 2008 5.699 5.699 5.181 5.181 264,291 -0.55(-9.66%)
Oct 01, 2008 5.820 6.002 5.626 5.735 194,202 -0.12(-2.12%)
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%)
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.