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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2003 1.493 1.523 1.490 1.493 22,455 +0.01(+0.61%)
Jul 31, 2003 1.544 1.544 1.423 1.484 68,027 -0.06(-4.11%)
Jul 30, 2003 1.544 1.553 1.541 1.547 15,851 +0.00(+0.00%)
Jul 29, 2003 1.560 1.563 1.547 1.547 17,172 -0.01(-0.78%)
Jul 28, 2003 1.560 1.572 1.535 1.560 18,493 -0.01(-0.39%)
Jul 25, 2003 1.541 1.569 1.538 1.566 35,995 +0.02(+0.98%)
Jul 24, 2003 1.563 1.563 1.544 1.550 23,776 +0.00(+0.00%)
Jul 23, 2003 1.544 1.575 1.544 1.550 40,948 -0.00(-0.20%)
Jul 22, 2003 1.572 1.578 1.523 1.553 60,432 -0.04(-2.29%)
Jul 21, 2003 1.529 1.590 1.529 1.590 51,185 +0.05(+2.94%)
Jul 18, 2003 1.550 1.556 1.532 1.544 43,920 -0.00(-0.20%)
Jul 17, 2003 1.538 1.553 1.538 1.547 11,558 +0.01(+0.59%)
Jul 16, 2003 1.538 1.544 1.514 1.538 42,269 +0.01(+0.40%)
Jul 15, 2003 1.499 1.563 1.484 1.532 208,706 +0.03(+1.81%)
Jul 14, 2003 1.475 1.508 1.475 1.505 33,683 +0.00(+0.00%)
Jul 11, 2003 1.514 1.523 1.496 1.505 66,046 -0.00(-0.20%)
Jul 10, 2003 1.484 1.514 1.454 1.508 67,037 +0.02(+1.01%)
Jul 09, 2003 1.508 1.508 1.493 1.493 4,953 -0.02(-1.00%)
Jul 08, 2003 1.505 1.508 1.493 1.508 16,841 +0.02(+1.22%)
Jul 07, 2003 1.493 1.508 1.490 1.490 35,004 +0.00(+0.00%)
Jul 03, 2003 1.487 1.499 1.487 1.490 2,641 +0.01(+0.82%)
Jul 02, 2003 1.481 1.484 1.475 1.478 6,604 -0.02(-1.01%)
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.