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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 27, 2004 2.453 2.701 2.423 2.686 333,204 +0.23(+9.51%)
Feb 26, 2004 2.423 2.453 2.401 2.453 196,818 +0.03(+1.25%)
Feb 25, 2004 2.392 2.423 2.365 2.423 159,832 +0.04(+1.78%)
Feb 24, 2004 2.423 2.432 2.377 2.380 176,013 -0.07(-2.96%)
Feb 23, 2004 2.468 2.471 2.374 2.453 500,962 -0.02(-0.61%)
Feb 20, 2004 2.341 2.501 2.341 2.468 551,487 +0.15(+6.54%)
Feb 19, 2004 2.271 2.332 2.271 2.317 113,599 +0.07(+3.24%)
Feb 18, 2004 2.271 2.286 2.235 2.244 183,278 -0.01(-0.54%)
Feb 17, 2004 2.280 2.286 2.256 2.256 112,609 -0.01(-0.27%)
Feb 13, 2004 2.271 2.277 2.250 2.262 105,344 -0.00(-0.13%)
Feb 12, 2004 2.286 2.301 2.256 2.265 191,204 -0.01(-0.40%)
Feb 11, 2004 2.250 2.286 2.195 2.274 348,395 +0.05(+2.18%)
Feb 10, 2004 2.217 2.256 2.208 2.226 104,353 +0.03(+1.52%)
Feb 09, 2004 2.150 2.238 2.147 2.192 171,390 +0.09(+4.47%)
Feb 06, 2004 2.095 2.114 2.095 2.099 86,190 -0.01(-0.29%)
Feb 05, 2004 2.068 2.105 2.068 2.105 35,004 +0.02(+1.16%)
Feb 04, 2004 2.044 2.089 2.044 2.080 154,218 +0.05(+2.23%)
Feb 03, 2004 2.089 2.095 2.014 2.035 166,767 -0.07(-3.31%)
Feb 02, 2004 2.165 2.165 2.105 2.105 133,744 -0.06(-2.80%)
Jan 30, 2004 2.156 2.195 2.150 2.165 159,832 +0.01(+0.42%)
Jan 29, 2004 2.180 2.180 2.120 2.156 228,850 -0.02(-1.11%)
Jan 28, 2004 2.189 2.241 2.150 2.180 267,488 -0.09(-4.00%)
Jan 27, 2004 2.277 2.292 2.247 2.271 409,487 +0.00(+0.00%)
Jan 26, 2004 2.271 2.283 2.247 2.271 278,055 -0.03(-1.19%)
Jan 23, 2004 2.301 2.347 2.286 2.298 551,818 +0.02(+0.93%)
Jan 22, 2004 2.250 2.350 2.250 2.277 215,971 +0.02(+1.08%)
Jan 21, 2004 2.180 2.283 2.180 2.253 141,669 +0.03(+1.22%)
Jan 20, 2004 2.180 2.301 2.180 2.226 248,004 +0.05(+2.51%)
Jan 16, 2004 2.065 2.174 2.062 2.171 189,553 +0.11(+5.44%)
Jan 15, 2004 2.102 2.102 2.029 2.059 125,818 -0.05(-2.58%)
Jan 14, 2004 2.089 2.135 2.059 2.114 163,134 +0.04(+1.75%)
Jan 13, 2004 2.108 2.120 2.077 2.077 121,525 -0.03(-1.44%)
Jan 12, 2004 2.156 2.165 2.080 2.108 142,660 -0.03(-1.56%)
Jan 09, 2004 2.120 2.150 2.120 2.141 173,702 +0.02(+1.00%)
Jan 08, 2004 2.117 2.168 2.092 2.120 289,943 +0.02(+0.72%)
Jan 07, 2004 1.962 2.123 1.962 2.105 193,185 +0.12(+6.27%)
Jan 06, 2004 1.908 2.026 1.893 1.980 303,813 -0.01(-0.46%)
Jan 05, 2004 1.999 2.056 1.938 1.990 317,022 -0.11(-5.33%)
Jan 02, 2004 2.111 2.120 2.062 2.102 115,911 -0.02(-1.14%)
Dec 31, 2003 2.120 2.126 2.047 2.126 195,497 -0.02(-0.99%)
Dec 30, 2003 2.171 2.171 2.138 2.147 85,860 -0.04(-1.66%)
Dec 29, 2003 2.247 2.265 2.120 2.183 201,771 -0.07(-3.22%)
Dec 26, 2003 2.205 2.271 2.205 2.256 88,172 +0.06(+2.76%)
Dec 24, 2003 2.165 2.195 2.159 2.195 82,227 +0.03(+1.54%)
Dec 23, 2003 2.080 2.162 2.065 2.162 135,395 +0.07(+3.48%)
Dec 22, 2003 2.099 2.111 2.059 2.089 130,111 +0.01(+0.29%)
Dec 19, 2003 2.014 2.095 1.999 2.083 128,460 +0.07(+3.46%)
Dec 18, 2003 1.932 1.968 1.932 2.014 144,311 +0.08(+3.91%)
Dec 17, 2003 1.923 1.965 1.914 1.938 212,339 +0.02(+1.27%)
Dec 16, 2003 1.880 1.917 1.880 1.914 28,399 +0.02(+1.12%)
Dec 15, 2003 1.950 1.950 1.893 1.893 88,172 -0.02(-1.26%)
Dec 12, 2003 1.935 1.938 1.908 1.917 54,488 -0.02(-1.09%)
Dec 11, 2003 1.935 1.953 1.877 1.938 93,785 +0.00(+0.16%)
Dec 10, 2003 1.908 1.935 1.896 1.935 87,511 +0.00(+0.00%)
Dec 09, 2003 1.923 1.926 1.914 1.935 126,809 +0.01(+0.63%)
Dec 08, 2003 1.832 1.941 1.832 1.923 180,967 +0.12(+6.37%)
Dec 05, 2003 1.832 1.838 1.802 1.808 59,772 -0.02(-1.16%)
Dec 04, 2003 1.844 1.871 1.817 1.829 53,167 -0.02(-1.15%)
Dec 03, 2003 1.832 1.850 1.832 1.850 31,041 +0.04(+2.34%)
Dec 02, 2003 1.847 1.847 1.771 1.808 70,999 -0.03(-1.48%)
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.