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 (%)
May 31, 2007 6.505 6.614 6.420 6.611 79,585 +0.18(+2.83%)
May 30, 2007 6.489 6.583 6.429 6.429 73,972 -0.09(-1.39%)
May 29, 2007 6.517 6.586 6.432 6.520 121,525 -0.02(-0.32%)
May 25, 2007 6.290 6.595 6.290 6.541 131,432 +0.19(+3.00%)
May 24, 2007 6.508 6.571 6.320 6.350 126,809 -0.18(-2.75%)
May 23, 2007 6.383 6.586 6.383 6.530 73,311 +0.13(+1.96%)
May 22, 2007 6.511 6.580 6.383 6.405 149,925 -0.15(-2.26%)
May 21, 2007 6.326 6.607 6.280 6.553 254,278 +0.25(+3.99%)
May 18, 2007 6.223 6.308 6.177 6.302 99,069 +0.12(+2.01%)
May 17, 2007 6.220 6.290 6.141 6.177 99,069 -0.10(-1.64%)
May 16, 2007 6.193 6.317 6.177 6.280 95,437 +0.07(+1.07%)
May 15, 2007 6.174 6.280 6.168 6.214 97,088 -0.01(-0.10%)
May 14, 2007 6.190 6.299 6.171 6.220 123,837 -0.05(-0.72%)
May 11, 2007 6.211 6.356 6.165 6.265 195,497 -0.02(-0.34%)
May 10, 2007 6.486 6.501 6.214 6.286 137,436 -0.21(-3.26%)
May 09, 2007 6.414 6.538 6.329 6.498 189,553 +0.31(+5.04%)
May 08, 2007 6.117 6.274 6.117 6.187 93,785 +0.00(+0.00%)
May 07, 2007 6.087 6.280 6.059 6.187 219,274 +0.12(+1.95%)
May 04, 2007 6.193 6.205 6.059 6.068 202,762 -0.10(-1.67%)
May 03, 2007 6.132 6.220 6.132 6.171 210,357 +0.01(+0.15%)
May 02, 2007 6.062 6.244 6.062 6.162 162,804 +0.07(+1.14%)
May 01, 2007 6.238 6.262 6.056 6.093 170,399 -0.19(-3.08%)
Apr 30, 2007 6.268 6.386 6.268 6.286 121,855 -0.08(-1.28%)
Apr 27, 2007 6.177 6.477 6.147 6.368 263,525 +0.15(+2.49%)
Apr 26, 2007 6.359 6.359 6.156 6.214 256,590 -0.22(-3.44%)
Apr 25, 2007 6.426 6.501 6.405 6.435 131,762 +0.02(+0.38%)
Apr 24, 2007 6.501 6.514 6.377 6.411 242,390 -0.02(-0.24%)
Apr 23, 2007 6.432 6.542 6.350 6.426 195,497 +0.02(+0.24%)
Apr 20, 2007 6.056 6.459 6.056 6.411 271,781 +0.44(+7.30%)
Apr 19, 2007 5.935 6.096 5.884 5.975 419,725 -0.13(-2.13%)
Apr 18, 2007 6.132 6.177 6.071 6.105 286,311 -0.09(-1.42%)
Apr 17, 2007 6.056 6.286 6.026 6.193 340,469 -0.02(-0.24%)
Apr 16, 2007 6.368 6.526 6.011 6.208 752,269 -0.46(-6.95%)
Apr 13, 2007 6.892 6.892 6.574 6.671 281,357 -0.26(-3.72%)
Apr 12, 2007 6.965 7.113 6.925 6.928 116,241 -0.03(-0.44%)
Apr 11, 2007 7.040 7.040 6.847 6.959 107,325 -0.05(-0.73%)
Apr 10, 2007 7.092 7.110 6.974 7.010 73,641 -0.06(-0.86%)
Apr 09, 2007 7.059 7.086 6.847 7.071 104,683 -0.02(-0.26%)
Apr 05, 2007 7.098 7.107 6.959 7.089 123,506 -0.04(-0.55%)
Apr 04, 2007 6.995 7.192 6.995 7.128 69,018 +0.07(+0.94%)
Apr 03, 2007 7.086 7.134 7.040 7.062 138,697 -0.04(-0.60%)
Apr 02, 2007 7.116 7.140 7.040 7.104 73,641 -0.01(-0.17%)
Mar 30, 2007 7.071 7.243 7.059 7.116 75,623 -0.05(-0.63%)
Mar 29, 2007 7.225 7.225 7.013 7.162 80,246 -0.09(-1.25%)
Mar 28, 2007 7.262 7.289 7.237 7.252 27,739 -0.01(-0.17%)
Mar 27, 2007 7.228 7.310 7.203 7.265 49,865 -0.01(-0.08%)
Mar 26, 2007 7.040 7.340 7.040 7.271 109,637 +0.11(+1.57%)
Mar 23, 2007 7.352 7.358 7.034 7.159 112,609 -0.06(-0.84%)
Mar 22, 2007 7.352 7.374 7.153 7.219 100,390 -0.06(-0.79%)
Mar 21, 2007 7.089 7.292 7.089 7.277 82,888 +0.24(+3.35%)
Mar 20, 2007 7.071 7.086 6.995 7.040 62,083 +0.02(+0.22%)
Mar 19, 2007 7.025 7.092 7.001 7.025 33,683 +0.05(+0.69%)
Mar 16, 2007 6.950 6.992 6.919 6.977 36,986 +0.06(+0.83%)
Mar 15, 2007 6.822 6.974 6.822 6.919 51,185 +0.09(+1.36%)
Mar 14, 2007 6.692 6.838 6.665 6.826 65,055 +0.08(+1.22%)
Mar 13, 2007 6.925 7.089 6.704 6.744 102,702 -0.18(-2.62%)
Mar 12, 2007 6.838 6.965 6.798 6.925 60,432 +0.05(+0.75%)
Mar 09, 2007 6.813 6.892 6.798 6.874 67,697 +0.11(+1.57%)
Mar 08, 2007 6.753 6.904 6.671 6.768 130,111 -0.02(-0.36%)
Mar 07, 2007 6.571 6.801 6.517 6.792 135,395 +0.21(+3.17%)
Mar 06, 2007 6.314 6.662 6.314 6.583 157,190 +0.27(+4.27%)
Mar 05, 2007 6.511 6.662 6.314 6.314 269,139 -0.57(-8.23%)
Mar 02, 2007 7.071 7.086 6.853 6.880 90,813 -0.12(-1.65%)
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.