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

Mesabi Trust (NY: MSB )

17.81 -0.14 (-0.78%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 21, 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 30, 2009 3.043 3.098 2.933 3.028 298,658 -0.03(-1.00%)
Oct 29, 2009 2.937 3.078 2.925 3.059 326,721 +0.14(+4.67%)
Oct 28, 2009 3.134 3.134 2.907 2.922 436,966 -0.24(-7.48%)
Oct 27, 2009 3.183 3.292 3.110 3.158 265,863 -0.04(-1.23%)
Oct 26, 2009 3.216 3.328 3.104 3.198 356,842 -0.02(-0.57%)
Oct 23, 2009 3.231 3.249 3.210 3.216 165,231 -0.10(-3.01%)
Oct 22, 2009 3.379 3.407 3.276 3.316 428,895 -0.06(-1.88%)
Oct 21, 2009 3.352 3.428 3.331 3.379 432,947 +0.06(+1.82%)
Oct 20, 2009 3.310 3.404 3.286 3.319 497,091 -0.05(-1.44%)
Oct 19, 2009 3.392 3.392 3.243 3.367 267,161 +0.02(+0.72%)
Oct 16, 2009 3.289 3.361 3.216 3.343 280,248 +0.04(+1.28%)
Oct 15, 2009 3.295 3.358 3.195 3.301 396,886 -0.02(-0.46%)
Oct 14, 2009 3.270 3.316 3.161 3.316 342,985 +0.08(+2.34%)
Oct 13, 2009 3.177 3.270 3.158 3.240 322,815 +0.13(+4.19%)
Oct 12, 2009 3.128 3.192 3.089 3.110 388,151 +0.03(+0.88%)
Oct 09, 2009 3.065 3.089 3.061 3.083 234,303 +0.03(+0.89%)
Oct 08, 2009 3.025 3.089 3.025 3.055 280,690 +0.00(+0.00%)
Oct 07, 2009 3.065 3.065 3.016 3.055 203,822 +0.00(+0.10%)
Oct 06, 2009 3.034 3.086 2.998 3.052 359,246 +0.02(+0.80%)
Oct 05, 2009 3.019 3.043 3.007 3.028 138,697 +0.00(+0.00%)
Oct 02, 2009 3.028 3.080 2.983 3.028 105,921 -0.02(-0.50%)
Oct 01, 2009 3.068 3.089 2.998 3.043 252,901 -0.03(-0.99%)
Sep 30, 2009 3.055 3.110 3.031 3.074 140,599 +0.01(+0.20%)
Sep 29, 2009 3.055 3.104 3.016 3.068 146,078 +0.00(+0.15%)
Sep 28, 2009 3.037 3.092 3.037 3.063 74,952 +0.01(+0.20%)
Sep 25, 2009 3.016 3.158 2.983 3.057 186,911 +0.00(+0.15%)
Sep 24, 2009 3.077 3.128 2.977 3.052 174,900 -0.01(-0.33%)
Sep 23, 2009 3.149 3.149 3.049 3.062 75,814 -0.04(-1.43%)
Sep 22, 2009 3.058 3.177 3.055 3.107 128,807 +0.04(+1.28%)
Sep 21, 2009 3.049 3.089 2.980 3.068 85,292 +0.01(+0.40%)
Sep 18, 2009 3.025 3.068 3.019 3.055 413,008 +0.03(+0.90%)
Sep 17, 2009 3.098 3.116 2.934 3.028 318,333 -0.08(-2.52%)
Sep 16, 2009 3.149 3.174 3.086 3.106 118,054 -0.03(-1.08%)
Sep 15, 2009 3.049 3.180 3.037 3.140 170,330 +0.08(+2.67%)
Sep 14, 2009 3.031 3.083 2.989 3.058 102,642 +0.02(+0.70%)
Sep 11, 2009 2.840 3.071 2.840 3.037 321,292 +0.20(+6.93%)
Sep 10, 2009 2.943 2.943 2.807 2.840 139,100 -0.03(-1.05%)
Sep 09, 2009 2.801 2.925 2.762 2.871 282,272 +0.10(+3.61%)
Sep 08, 2009 2.677 2.795 2.653 2.771 202,059 +0.09(+3.39%)
Sep 04, 2009 2.650 2.704 2.574 2.680 148,545 +0.02(+0.68%)
Sep 03, 2009 2.641 2.701 2.574 2.662 174,567 +0.06(+2.21%)
Sep 02, 2009 2.722 2.722 2.589 2.604 243,708 -0.06(-2.16%)
Sep 01, 2009 2.750 2.780 2.659 2.662 279,564 -0.09(-3.41%)
Aug 31, 2009 2.804 2.880 2.740 2.756 171,509 -0.09(-3.19%)
Aug 28, 2009 2.786 2.846 2.759 2.846 121,201 +0.06(+2.17%)
Aug 27, 2009 2.871 2.919 2.747 2.786 221,589 -0.10(-3.46%)
Aug 26, 2009 2.871 2.925 2.853 2.886 121,575 +0.03(+1.06%)
Aug 25, 2009 2.949 2.952 2.850 2.856 262,924 -0.09(-3.08%)
Aug 24, 2009 2.955 2.974 2.919 2.946 164,132 -0.01(-0.21%)
Aug 21, 2009 2.853 3.013 2.831 2.952 227,070 +0.11(+3.83%)
Aug 20, 2009 2.916 2.949 2.837 2.843 162,517 -0.11(-3.59%)
Aug 19, 2009 2.850 2.949 2.830 2.949 129,361 +0.07(+2.31%)
Aug 18, 2009 2.868 2.971 2.850 2.883 206,500 -0.08(-2.66%)
Aug 17, 2009 3.052 3.052 2.801 2.962 386,758 -0.17(-5.42%)
Aug 14, 2009 3.155 3.195 3.031 3.131 184,626 -0.07(-2.08%)
Aug 13, 2009 3.198 3.237 3.143 3.198 149,172 +0.08(+2.61%)
Aug 12, 2009 3.031 3.149 3.031 3.117 225,152 +0.07(+2.41%)
Aug 11, 2009 2.995 3.103 2.995 3.043 166,123 +0.01(+0.40%)
Aug 10, 2009 3.028 3.137 3.028 3.031 335,978 -0.05(-1.48%)
Aug 07, 2009 3.046 3.177 3.046 3.077 269,122 +0.05(+1.60%)
Aug 06, 2009 3.040 3.040 2.998 3.028 202,148 -0.01(-0.40%)
Aug 05, 2009 3.028 3.080 2.998 3.040 416,901 -0.06(-2.05%)
Aug 04, 2009 3.192 3.225 3.046 3.104 253,988 -0.09(-2.94%)
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.