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 (%)
Dec 31, 2009 3.837 3.876 3.876 3.876 75,953 -0.11(-2.66%)
Dec 30, 2009 3.952 4.061 3.903 3.982 151,186 -0.05(-1.20%)
Dec 29, 2009 4.103 4.143 3.973 4.030 104,799 -0.05(-1.33%)
Dec 28, 2009 3.961 4.221 3.961 4.085 357,905 +0.16(+4.01%)
Dec 24, 2009 3.770 3.931 3.725 3.928 105,390 +0.16(+4.18%)
Dec 23, 2009 3.694 3.782 3.694 3.770 247,842 +0.12(+3.15%)
Dec 22, 2009 3.631 3.691 3.622 3.655 89,014 +0.01(+0.33%)
Dec 21, 2009 3.670 3.670 3.604 3.643 151,797 +0.04(+1.09%)
Dec 18, 2009 3.634 3.646 3.597 3.604 99,066 -0.01(-0.18%)
Dec 17, 2009 3.637 3.688 3.600 3.610 79,675 -0.06(-1.72%)
Dec 16, 2009 3.697 3.725 3.661 3.673 72,505 -0.02(-0.66%)
Dec 15, 2009 3.661 3.755 3.643 3.697 186,964 +0.01(+0.25%)
Dec 14, 2009 3.693 3.694 3.661 3.688 82,769 +0.07(+1.92%)
Dec 11, 2009 3.597 3.634 3.591 3.619 60,075 +0.01(+0.18%)
Dec 10, 2009 3.597 3.623 3.588 3.612 75,768 +0.01(+0.41%)
Dec 09, 2009 3.600 3.619 3.573 3.597 122,288 +0.02(+0.68%)
Dec 08, 2009 3.573 3.628 3.570 3.573 105,264 +0.00(+0.00%)
Dec 07, 2009 3.561 3.622 3.558 3.573 98,204 -0.02(-0.51%)
Dec 04, 2009 3.661 3.700 3.546 3.591 82,429 -0.03(-0.75%)
Dec 03, 2009 3.688 3.716 3.612 3.619 277,517 -0.03(-0.91%)
Dec 02, 2009 3.710 3.722 3.582 3.652 146,481 -0.05(-1.47%)
Dec 01, 2009 3.737 3.782 3.679 3.706 107,110 -0.01(-0.16%)
Nov 30, 2009 3.767 3.767 3.634 3.713 70,108 -0.02(-0.57%)
Nov 27, 2009 3.676 3.755 3.555 3.734 60,178 -0.02(-0.56%)
Nov 25, 2009 3.764 3.777 3.706 3.755 58,219 -0.01(-0.16%)
Nov 24, 2009 3.722 3.769 3.643 3.761 185,824 +0.06(+1.72%)
Nov 23, 2009 3.585 3.782 3.585 3.697 234,927 +0.12(+3.30%)
Nov 20, 2009 3.522 3.588 3.485 3.579 134,767 +0.02(+0.42%)
Nov 19, 2009 3.579 3.628 3.516 3.564 94,436 -0.07(-1.83%)
Nov 18, 2009 3.467 3.631 3.467 3.631 260,655 +0.17(+4.99%)
Nov 17, 2009 3.331 3.519 3.331 3.458 333,128 +0.12(+3.72%)
Nov 16, 2009 3.286 3.337 3.286 3.334 106,658 +0.06(+1.94%)
Nov 13, 2009 3.180 3.270 3.180 3.270 170,971 +0.09(+2.96%)
Nov 12, 2009 3.174 3.234 3.107 3.177 110,132 -0.03(-0.94%)
Nov 11, 2009 3.134 3.213 3.134 3.207 146,276 +0.10(+3.12%)
Nov 10, 2009 3.125 3.140 3.074 3.110 85,322 -0.04(-1.25%)
Nov 09, 2009 3.104 3.180 3.104 3.149 124,940 +0.06(+1.96%)
Nov 06, 2009 3.086 3.137 3.074 3.089 64,798 -0.03(-0.87%)
Nov 05, 2009 3.068 3.119 3.031 3.116 121,433 +0.05(+1.68%)
Nov 04, 2009 3.010 3.080 2.998 3.065 184,745 +0.07(+2.22%)
Nov 03, 2009 2.983 3.071 2.956 2.998 142,515 +0.01(+0.20%)
Nov 02, 2009 3.019 3.028 2.931 2.992 185,498 -0.04(-1.20%)
Oct 30, 2009 3.043 3.098 2.933 3.028 298,658 -0.03(-1.00%)
Oct 29, 2009 2.937 3.078 2.925 3.059 326,721 +0.14(+4.67%)
Oct 28, 2009 3.134 3.134 2.907 2.922 436,966 -0.24(-7.48%)
Oct 27, 2009 3.183 3.292 3.110 3.158 265,863 -0.04(-1.23%)
Oct 26, 2009 3.216 3.328 3.104 3.198 356,842 -0.02(-0.57%)
Oct 23, 2009 3.231 3.249 3.210 3.216 165,231 -0.10(-3.01%)
Oct 22, 2009 3.379 3.407 3.276 3.316 428,895 -0.06(-1.88%)
Oct 21, 2009 3.352 3.428 3.331 3.379 432,947 +0.06(+1.82%)
Oct 20, 2009 3.310 3.404 3.286 3.319 497,091 -0.05(-1.44%)
Oct 19, 2009 3.392 3.392 3.243 3.367 267,161 +0.02(+0.72%)
Oct 16, 2009 3.289 3.361 3.216 3.343 280,248 +0.04(+1.28%)
Oct 15, 2009 3.295 3.358 3.195 3.301 396,886 -0.02(-0.46%)
Oct 14, 2009 3.270 3.316 3.161 3.316 342,985 +0.08(+2.34%)
Oct 13, 2009 3.177 3.270 3.158 3.240 322,815 +0.13(+4.19%)
Oct 12, 2009 3.128 3.192 3.089 3.110 388,151 +0.03(+0.88%)
Oct 09, 2009 3.065 3.089 3.061 3.083 234,303 +0.03(+0.89%)
Oct 08, 2009 3.025 3.089 3.025 3.055 280,690 +0.00(+0.00%)
Oct 07, 2009 3.065 3.065 3.016 3.055 203,822 +0.00(+0.10%)
Oct 06, 2009 3.034 3.086 2.998 3.052 359,246 +0.02(+0.80%)
Oct 05, 2009 3.019 3.043 3.007 3.028 138,697 +0.00(+0.00%)
Oct 02, 2009 3.028 3.080 2.983 3.028 105,921 -0.02(-0.50%)
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.