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 (%)
May 30, 2003 1.435 1.460 1.423 1.438 34,344 +0.00(+0.21%)
May 29, 2003 1.438 1.460 1.432 1.435 10,567 -0.02(-1.04%)
May 28, 2003 1.429 1.454 1.426 1.450 81,567 +0.03(+2.13%)
May 27, 2003 1.405 1.426 1.402 1.420 41,939 +0.03(+1.96%)
May 23, 2003 1.408 1.408 1.378 1.393 20,804 -0.03(-2.13%)
May 22, 2003 1.411 1.423 1.399 1.423 23,446 +0.02(+1.29%)
May 21, 2003 1.393 1.405 1.393 1.405 6,604 +0.00(+0.22%)
May 20, 2003 1.411 1.411 1.402 1.402 14,860 +0.00(+0.22%)
May 19, 2003 1.393 1.408 1.393 1.399 19,813 -0.01(-0.64%)
May 16, 2003 1.372 1.408 1.372 1.408 28,069 +0.04(+2.88%)
May 15, 2003 1.372 1.372 1.369 1.369 11,558 -0.01(-0.66%)
May 14, 2003 1.378 1.378 1.369 1.378 17,172 -0.00(-0.22%)
May 13, 2003 1.381 1.381 1.369 1.381 14,199 -0.02(-1.08%)
May 12, 2003 1.369 1.396 1.369 1.396 7,265 +0.02(+1.54%)
May 09, 2003 1.378 1.378 1.363 1.375 16,841 +0.01(+0.44%)
May 08, 2003 1.378 1.378 1.363 1.369 26,088 -0.02(-1.09%)
May 07, 2003 1.393 1.393 1.384 1.384 4,293 -0.02(-1.30%)
May 06, 2003 1.372 1.402 1.369 1.402 32,362 +0.03(+2.21%)
May 05, 2003 1.363 1.402 1.363 1.372 27,739 -0.01(-0.44%)
May 02, 2003 1.393 1.393 1.378 1.378 40,288 -0.03(-2.36%)
May 01, 2003 1.393 1.411 1.363 1.411 18,823 +0.01(+0.65%)
Apr 30, 2003 1.378 1.411 1.378 1.402 39,627 +0.01(+0.87%)
Apr 29, 2003 1.366 1.393 1.348 1.390 45,241 +0.03(+2.00%)
Apr 28, 2003 1.332 1.363 1.317 1.363 91,804 -0.03(-1.96%)
Apr 25, 2003 1.420 1.420 1.387 1.390 21,134 -0.02(-1.29%)
Apr 24, 2003 1.393 1.438 1.387 1.408 45,241 -0.02(-1.06%)
Apr 23, 2003 1.393 1.426 1.366 1.423 54,488 +0.03(+2.17%)
Apr 22, 2003 1.348 1.402 1.348 1.393 57,790 +0.03(+2.00%)
Apr 21, 2003 1.423 1.423 1.332 1.366 78,265 -0.07(-5.05%)
Apr 17, 2003 1.472 1.478 1.408 1.438 25,427 -0.03(-2.06%)
Apr 16, 2003 1.366 1.469 1.366 1.469 32,692 +0.09(+6.59%)
Apr 15, 2003 1.444 1.444 1.363 1.378 23,776 -0.06(-4.21%)
Apr 14, 2003 1.463 1.478 1.438 1.438 18,162 -0.01(-0.63%)
Apr 11, 2003 1.408 1.469 1.408 1.447 37,646 +0.02(+1.70%)
Apr 10, 2003 1.357 1.423 1.357 1.423 10,237 +0.06(+4.44%)
Apr 09, 2003 1.444 1.444 1.363 1.363 24,437 -0.08(-5.86%)
Apr 08, 2003 1.469 1.469 1.429 1.447 12,879 -0.03(-1.85%)
Apr 07, 2003 1.454 1.487 1.438 1.475 32,692 +0.08(+5.87%)
Apr 04, 2003 1.444 1.478 1.378 1.393 48,544 -0.06(-3.97%)
Apr 03, 2003 1.444 1.454 1.438 1.450 12,218 +0.05(+3.23%)
Apr 02, 2003 1.372 1.405 1.372 1.405 15,190 +0.04(+2.88%)
Apr 01, 2003 1.311 1.366 1.311 1.366 24,106 +0.01(+0.45%)
Mar 31, 2003 1.326 1.366 1.245 1.360 64,395 +0.01(+0.90%)
Mar 28, 2003 1.363 1.366 1.257 1.348 245,362 -0.03(-2.20%)
Mar 27, 2003 1.481 1.481 1.378 1.378 59,772 -0.09(-6.19%)
Mar 26, 2003 1.487 1.487 1.469 1.469 24,437 -0.02(-1.22%)
Mar 25, 2003 1.466 1.487 1.466 1.487 31,702 +0.03(+2.08%)
Mar 24, 2003 1.454 1.457 1.438 1.457 43,920 -0.03(-2.04%)
Mar 21, 2003 1.447 1.487 1.447 1.487 27,739 +0.03(+2.08%)
Mar 20, 2003 1.487 1.487 1.457 1.457 34,013 -0.03(-1.84%)
Mar 19, 2003 1.484 1.484 1.472 1.484 15,851 +0.01(+0.41%)
Mar 18, 2003 1.472 1.490 1.472 1.478 9,576 -0.01(-0.81%)
Mar 17, 2003 1.481 1.490 1.472 1.490 33,683 +0.02(+1.65%)
Mar 14, 2003 1.463 1.484 1.463 1.466 22,786 +0.01(+0.62%)
Mar 13, 2003 1.469 1.499 1.454 1.457 32,362 +0.00(+0.21%)
Mar 12, 2003 1.466 1.469 1.450 1.454 36,655 +0.00(+0.00%)
Mar 11, 2003 1.463 1.490 1.454 1.454 55,809 -0.01(-0.42%)
Mar 10, 2003 1.484 1.496 1.454 1.460 45,572 -0.02(-1.63%)
Mar 07, 2003 1.499 1.499 1.481 1.484 22,125 -0.02(-1.01%)
Mar 06, 2003 1.493 1.499 1.493 1.499 12,548 +0.01(+0.41%)
Mar 05, 2003 1.514 1.514 1.484 1.493 80,906 -0.01(-0.80%)
Mar 04, 2003 1.472 1.505 1.472 1.505 152,237 +0.05(+3.33%)
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.