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 31, 2006 5.950 5.996 5.887 5.911 83,548 -0.06(-0.96%)
May 30, 2006 6.132 6.132 5.875 5.969 231,492 -0.10(-1.70%)
May 26, 2006 5.887 6.117 5.875 6.071 187,241 +0.21(+3.67%)
May 25, 2006 5.436 5.856 5.402 5.856 254,609 +0.48(+8.96%)
May 24, 2006 5.557 5.614 5.314 5.375 390,004 -0.17(-3.06%)
May 23, 2006 5.396 5.693 5.396 5.545 312,069 +0.21(+3.92%)
May 22, 2006 5.496 5.496 5.169 5.336 385,381 -0.28(-4.91%)
May 19, 2006 5.599 5.614 5.390 5.611 310,748 +0.00(+0.05%)
May 18, 2006 5.941 5.981 5.572 5.608 274,753 -0.35(-5.94%)
May 17, 2006 6.084 6.105 5.905 5.962 186,581 -0.12(-1.99%)
May 16, 2006 5.875 6.087 5.875 6.084 241,730 +0.23(+3.99%)
May 15, 2006 6.102 6.102 5.829 5.850 337,167 -0.32(-5.20%)
May 12, 2006 6.511 6.511 6.087 6.171 245,032 -0.34(-5.21%)
May 11, 2006 6.874 6.874 6.511 6.511 157,851 -0.26(-3.80%)
May 10, 2006 6.465 6.804 6.465 6.768 291,595 +0.33(+5.18%)
May 09, 2006 6.283 6.435 6.283 6.435 307,115 +0.11(+1.77%)
May 08, 2006 6.262 6.374 6.223 6.323 487,092 +0.00(+0.00%)
May 05, 2006 6.314 6.405 6.290 6.323 354,339 -0.11(-1.74%)
May 04, 2006 6.550 6.550 6.389 6.435 289,613 -0.12(-1.76%)
May 03, 2006 6.674 6.674 6.511 6.550 137,706 -0.14(-2.13%)
May 02, 2006 6.738 6.756 6.589 6.692 135,395 -0.08(-1.21%)
May 01, 2006 6.617 6.783 6.562 6.774 89,492 +0.16(+2.38%)
Apr 28, 2006 6.359 6.617 6.329 6.617 389,674 +0.14(+2.20%)
Apr 27, 2006 6.971 6.971 6.450 6.474 364,246 -0.51(-7.29%)
Apr 26, 2006 6.935 7.056 6.935 6.983 196,818 -0.05(-0.69%)
Apr 25, 2006 6.910 7.116 6.865 7.031 160,162 +0.10(+1.40%)
Apr 24, 2006 6.950 6.962 6.844 6.935 132,423 -0.10(-1.42%)
Apr 21, 2006 7.047 7.198 6.910 7.034 206,395 +0.00(+0.00%)
Apr 20, 2006 7.153 7.307 6.950 7.034 438,878 -0.08(-1.06%)
Apr 19, 2006 7.570 7.737 6.683 7.110 1,581,812 -0.71(-9.13%)
Apr 18, 2006 7.692 7.987 7.661 7.825 347,074 +0.25(+3.36%)
Apr 17, 2006 7.510 7.573 7.459 7.570 265,506 +0.08(+1.09%)
Apr 13, 2006 7.622 7.676 7.471 7.489 221,916 -0.13(-1.75%)
Apr 12, 2006 7.383 7.676 7.377 7.622 152,897 +0.25(+3.33%)
Apr 11, 2006 7.601 7.628 7.313 7.377 160,823 -0.10(-1.38%)
Apr 10, 2006 7.328 7.540 7.328 7.480 263,195 +0.19(+2.57%)
Apr 07, 2006 7.419 7.419 7.113 7.292 145,962 -0.16(-2.11%)
Apr 06, 2006 7.358 7.652 7.358 7.449 425,339 +0.15(+2.03%)
Apr 05, 2006 7.101 7.322 7.101 7.301 203,092 +0.22(+3.17%)
Apr 04, 2006 7.043 7.146 7.013 7.077 111,288 +0.06(+0.82%)
Apr 03, 2006 6.986 7.192 6.986 7.019 184,269 +0.07(+0.96%)
Mar 31, 2006 6.941 7.004 6.895 6.953 127,139 +0.02(+0.31%)
Mar 30, 2006 6.935 7.007 6.916 6.931 78,265 +0.03(+0.44%)
Mar 29, 2006 6.753 6.965 6.738 6.901 107,325 +0.19(+2.89%)
Mar 28, 2006 6.928 6.928 6.674 6.707 242,060 -0.22(-3.19%)
Mar 27, 2006 6.965 7.040 6.907 6.928 221,585 +0.06(+0.93%)
Mar 24, 2006 6.901 6.982 6.832 6.865 240,409 +0.08(+1.25%)
Mar 23, 2006 6.480 6.950 6.480 6.780 353,678 +0.31(+4.87%)
Mar 22, 2006 6.353 6.483 6.323 6.465 138,697 +0.13(+2.01%)
Mar 21, 2006 6.359 6.389 6.302 6.338 195,167 -0.01(-0.14%)
Mar 20, 2006 6.208 6.386 6.171 6.347 191,534 +0.28(+4.59%)
Mar 17, 2006 6.011 6.187 6.005 6.068 168,748 +0.01(+0.20%)
Mar 16, 2006 6.017 6.078 5.996 6.056 172,711 +0.00(+0.00%)
Mar 15, 2006 6.056 6.075 6.020 6.056 151,906 -0.02(-0.25%)
Mar 14, 2006 6.056 6.087 6.050 6.071 136,055 +0.02(+0.25%)
Mar 13, 2006 6.108 6.108 6.053 6.056 181,297 -0.02(-0.35%)
Mar 10, 2006 6.071 6.117 6.068 6.078 132,092 -0.01(-0.15%)
Mar 09, 2006 6.162 6.217 6.062 6.087 125,158 -0.06(-0.99%)
Mar 08, 2006 6.283 6.283 6.035 6.147 215,641 -0.11(-1.79%)
Mar 07, 2006 6.511 6.511 6.256 6.259 244,041 -0.25(-3.86%)
Mar 06, 2006 6.526 6.774 6.474 6.511 475,204 +0.06(+0.94%)
Mar 03, 2006 6.229 6.477 6.214 6.450 264,516 +0.22(+3.55%)
Mar 02, 2006 6.238 6.283 6.196 6.229 167,427 +0.05(+0.88%)
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.