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 28, 2005 5.648 6.047 5.629 6.008 930,594 +0.36(+6.38%)
Feb 25, 2005 5.663 5.720 5.517 5.648 459,683 +0.02(+0.38%)
Feb 24, 2005 5.675 5.690 5.451 5.626 491,385 -0.01(-0.21%)
Feb 23, 2005 5.481 5.678 5.481 5.638 462,325 +0.19(+3.44%)
Feb 22, 2005 5.284 5.587 5.266 5.451 670,041 +0.18(+3.51%)
Feb 18, 2005 5.215 5.299 5.196 5.266 167,097 +0.12(+2.29%)
Feb 17, 2005 5.299 5.369 5.142 5.148 281,357 -0.07(-1.28%)
Feb 16, 2005 4.939 5.299 4.927 5.215 352,357 +0.28(+5.77%)
Feb 15, 2005 5.042 5.087 4.881 4.930 340,799 -0.10(-2.05%)
Feb 14, 2005 5.087 5.090 4.921 5.033 443,501 -0.08(-1.66%)
Feb 11, 2005 5.118 5.224 4.845 5.118 453,739 -0.07(-1.29%)
Feb 10, 2005 5.330 5.348 4.833 5.184 1,402,496 -0.15(-2.73%)
Feb 09, 2005 5.602 5.620 5.281 5.330 323,957 -0.20(-3.56%)
Feb 08, 2005 5.623 5.626 5.405 5.526 407,836 -0.07(-1.30%)
Feb 07, 2005 5.469 5.723 5.451 5.599 892,948 +0.13(+2.38%)
Feb 04, 2005 5.390 5.505 5.224 5.469 496,669 +0.20(+3.73%)
Feb 03, 2005 4.981 5.299 4.960 5.272 557,432 +0.21(+4.13%)
Feb 02, 2005 5.254 5.254 4.845 5.063 827,892 -0.21(-4.02%)
Feb 01, 2005 5.293 5.457 5.221 5.275 795,199 -0.02(-0.34%)
Jan 31, 2005 5.208 5.526 5.127 5.293 1,365,180 +0.29(+5.81%)
Jan 28, 2005 5.027 5.087 4.785 5.003 415,101 +0.10(+1.98%)
Jan 27, 2005 4.769 4.936 4.724 4.906 560,734 +0.14(+2.99%)
Jan 26, 2005 4.542 4.827 4.527 4.763 764,487 +0.24(+5.22%)
Jan 25, 2005 4.694 4.891 4.467 4.527 822,278 -0.17(-3.55%)
Jan 24, 2005 4.573 4.827 4.554 4.694 851,668 +0.28(+6.31%)
Jan 21, 2005 4.164 4.482 4.164 4.415 702,403 +0.27(+6.50%)
Jan 20, 2005 4.355 4.373 3.997 4.146 680,608 -0.20(-4.53%)
Jan 19, 2005 4.391 4.409 4.306 4.342 229,511 -0.05(-1.10%)
Jan 18, 2005 4.282 4.467 4.270 4.391 457,701 +0.13(+2.98%)
Jan 14, 2005 4.188 4.282 4.176 4.264 329,241 +0.10(+2.40%)
Jan 13, 2005 4.058 4.185 4.049 4.164 326,599 +0.10(+2.46%)
Jan 12, 2005 4.067 4.085 4.055 4.064 103,032 -0.00(-0.07%)
Jan 11, 2005 4.058 4.146 4.045 4.067 297,539 +0.02(+0.60%)
Jan 10, 2005 4.021 4.067 4.003 4.043 212,669 +0.03(+0.83%)
Jan 07, 2005 3.997 4.073 3.997 4.009 169,078 +0.07(+1.77%)
Jan 06, 2005 3.779 3.973 3.761 3.940 249,655 +0.13(+3.50%)
Jan 05, 2005 4.003 4.003 3.761 3.806 271,450 -0.18(-4.56%)
Jan 04, 2005 4.006 4.034 3.952 3.988 206,064 -0.00(-0.08%)
Jan 03, 2005 4.064 4.082 3.991 3.991 355,660 -0.08(-2.08%)
Dec 31, 2004 3.988 4.082 3.952 4.076 187,241 +0.07(+1.66%)
Dec 30, 2004 4.088 4.088 3.946 4.009 425,339 -0.09(-2.29%)
Dec 29, 2004 4.082 4.136 4.064 4.103 67,037 +0.01(+0.30%)
Dec 28, 2004 4.043 4.094 3.997 4.091 92,134 +0.05(+1.35%)
Dec 27, 2004 4.149 4.176 3.937 4.037 116,571 -0.10(-2.49%)
Dec 23, 2004 4.067 4.161 4.027 4.140 95,767 +0.09(+2.32%)
Dec 22, 2004 4.179 4.194 4.030 4.046 149,264 -0.06(-1.40%)
Dec 21, 2004 4.118 4.194 4.103 4.103 169,078 +0.05(+1.27%)
Dec 20, 2004 4.012 4.085 3.958 4.052 178,655 +0.04(+0.90%)
Dec 17, 2004 3.937 4.040 3.937 4.015 103,362 +0.08(+2.08%)
Dec 16, 2004 4.149 4.176 3.852 3.934 219,934 -0.18(-4.34%)
Dec 15, 2004 3.921 4.164 3.921 4.112 239,088 +0.21(+5.43%)
Dec 14, 2004 3.816 3.906 3.797 3.900 169,409 +0.15(+4.12%)
Dec 13, 2004 3.573 3.758 3.558 3.746 275,413 +0.16(+4.39%)
Dec 10, 2004 3.594 3.664 3.573 3.588 248,995 -0.05(-1.25%)
Dec 09, 2004 3.582 3.725 3.558 3.634 216,302 +0.02(+0.59%)
Dec 08, 2004 3.634 3.694 3.537 3.613 488,413 -0.15(-3.95%)
Dec 07, 2004 3.864 3.864 3.634 3.761 371,841 -0.10(-2.66%)
Dec 06, 2004 3.937 4.052 3.755 3.864 299,850 -0.07(-1.85%)
Dec 03, 2004 3.809 3.991 3.800 3.937 377,125 +0.11(+2.77%)
Dec 02, 2004 3.918 3.982 3.667 3.831 556,441 -0.08(-2.17%)
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.