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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 6.147 6.517 6.147 6.514 178,913 +0.19(+3.02%)
Jan 30, 2008 6.414 6.480 6.265 6.323 195,910 -0.07(-1.04%)
Jan 29, 2008 6.389 6.453 6.356 6.389 135,725 -0.04(-0.66%)
Jan 28, 2008 6.659 6.659 6.208 6.432 171,420 -0.07(-1.12%)
Jan 25, 2008 6.359 6.505 6.341 6.505 127,304 +0.23(+3.62%)
Jan 24, 2008 6.359 6.495 6.217 6.277 159,337 -0.04(-0.58%)
Jan 23, 2008 5.811 6.374 5.811 6.314 142,495 +0.05(+0.77%)
Jan 22, 2008 5.811 6.290 5.811 6.265 166,833 +0.07(+1.07%)
Jan 21, 2008 6.253 6.359 6.199 6.199 0 +0.00(+0.00%)
Jan 18, 2008 6.253 6.359 6.199 6.199 103,197 -0.01(-0.10%)
Jan 17, 2008 6.405 6.474 6.202 6.205 114,544 -0.15(-2.34%)
Jan 16, 2008 6.392 6.447 6.265 6.353 165,116 -0.04(-0.57%)
Jan 15, 2008 6.374 6.447 6.359 6.389 102,702 -0.08(-1.22%)
Jan 14, 2008 6.405 6.586 6.299 6.468 81,600 +0.17(+2.69%)
Jan 11, 2008 6.193 6.314 6.184 6.299 59,111 +0.11(+1.71%)
Jan 10, 2008 6.041 6.238 6.017 6.193 142,660 +0.15(+2.56%)
Jan 09, 2008 6.087 6.205 6.032 6.038 151,906 -0.08(-1.24%)
Jan 08, 2008 6.253 6.396 6.111 6.114 179,646 -0.14(-2.23%)
Jan 07, 2008 6.286 6.529 6.253 6.253 158,181 -0.02(-0.24%)
Jan 04, 2008 6.501 6.550 6.241 6.268 188,562 -0.22(-3.36%)
Jan 03, 2008 6.338 6.541 6.277 6.486 126,478 +0.23(+3.68%)
Jan 02, 2008 6.211 6.268 6.211 6.256 108,316 -0.02(-0.29%)
Jan 01, 2008 6.480 6.480 6.214 6.274 0 +0.00(+0.00%)
Dec 31, 2007 6.480 6.480 6.214 6.274 89,208 -0.14(-2.22%)
Dec 28, 2007 6.268 6.435 6.117 6.417 108,834 +0.23(+3.72%)
Dec 27, 2007 6.538 6.538 6.187 6.187 78,925 -0.35(-5.42%)
Dec 26, 2007 6.598 6.638 6.453 6.541 54,818 -0.05(-0.83%)
Dec 24, 2007 6.359 6.595 6.350 6.595 63,404 +0.18(+2.83%)
Dec 21, 2007 6.265 6.414 6.193 6.414 178,325 +0.21(+3.32%)
Dec 20, 2007 6.162 6.262 6.156 6.208 114,263 +0.00(+0.00%)
Dec 19, 2007 6.286 6.323 6.078 6.208 178,985 -0.03(-0.49%)
Dec 18, 2007 6.465 6.583 6.208 6.238 187,571 -0.26(-3.96%)
Dec 17, 2007 6.571 6.677 6.495 6.495 132,753 -0.12(-1.74%)
Dec 14, 2007 6.517 6.686 6.517 6.611 47,223 +0.08(+1.25%)
Dec 13, 2007 6.838 6.838 6.520 6.529 61,753 -0.22(-3.23%)
Dec 12, 2007 6.520 6.768 6.520 6.747 91,097 +0.23(+3.58%)
Dec 11, 2007 6.520 6.589 6.511 6.514 106,004 -0.02(-0.37%)
Dec 10, 2007 6.571 6.635 6.526 6.538 38,967 -0.07(-1.01%)
Dec 07, 2007 6.526 6.604 6.423 6.604 139,688 +0.08(+1.21%)
Dec 06, 2007 6.620 6.632 6.405 6.526 64,065 -0.07(-1.01%)
Dec 05, 2007 6.629 6.632 6.486 6.592 65,055 +0.02(+0.28%)
Dec 04, 2007 6.659 6.659 6.535 6.574 56,469 -0.10(-1.54%)
Dec 03, 2007 6.341 6.677 6.341 6.677 135,725 +0.29(+4.50%)
Nov 30, 2007 6.532 6.553 6.371 6.389 55,479 -0.12(-1.81%)
Nov 29, 2007 6.296 6.511 6.247 6.508 120,204 +0.18(+2.92%)
Nov 28, 2007 6.053 6.323 6.053 6.323 91,474 +0.29(+4.77%)
Nov 27, 2007 6.081 6.129 6.008 6.035 91,804 -0.03(-0.45%)
Nov 26, 2007 6.208 6.241 6.059 6.062 112,774 -0.21(-3.33%)
Nov 23, 2007 6.229 6.356 6.229 6.271 17,677 +0.02(+0.39%)
Nov 21, 2007 6.162 6.359 6.162 6.247 136,055 +0.08(+1.38%)
Nov 20, 2007 6.229 6.374 6.032 6.162 164,125 -0.01(-0.20%)
Nov 19, 2007 6.320 6.338 6.174 6.174 92,299 -0.12(-1.88%)
Nov 16, 2007 6.229 6.356 6.196 6.293 90,153 +0.04(+0.68%)
Nov 15, 2007 6.117 6.283 6.038 6.250 108,976 +0.16(+2.58%)
Nov 14, 2007 6.047 6.238 6.047 6.093 156,860 +0.06(+1.00%)
Nov 13, 2007 5.808 6.105 5.787 6.032 108,316 +0.26(+4.51%)
Nov 12, 2007 5.784 5.856 5.769 5.772 248,664 -0.01(-0.21%)
Nov 09, 2007 5.826 5.996 5.772 5.784 133,083 -0.05(-0.88%)
Nov 08, 2007 6.041 6.160 5.754 5.835 212,606 -0.08(-1.43%)
Nov 07, 2007 6.087 6.147 5.920 5.920 59,441 -0.24(-3.84%)
Nov 06, 2007 6.129 6.247 6.050 6.156 100,393 +0.04(+0.59%)
Nov 05, 2007 6.126 6.280 6.120 6.120 76,633 -0.04(-0.64%)
Nov 02, 2007 6.293 6.402 6.081 6.159 120,204 -0.13(-2.12%)
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.