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

Mesabi Trust (NY: MSB )

22.80 -1.32 (-5.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2008 6.344 6.404 6.221 6.371 285,449 +0.06(+0.99%)
Mar 28, 2008 6.341 6.386 6.291 6.308 341,396 -0.05(-0.83%)
Mar 27, 2008 6.434 6.502 6.303 6.361 344,188 -0.13(-2.01%)
Mar 26, 2008 6.228 6.492 6.218 6.492 297,525 +0.28(+4.44%)
Mar 25, 2008 6.293 6.419 6.188 6.216 372,903 -0.21(-3.28%)
Mar 24, 2008 5.952 6.492 5.877 6.426 597,719 +0.58(+9.91%)
Mar 21, 2008 6.231 6.231 5.654 5.847 706,056 +0.00(+0.00%)
Mar 20, 2008 6.231 6.231 5.654 5.847 706,056 -0.37(-5.97%)
Mar 19, 2008 6.356 6.356 6.138 6.218 443,496 -0.14(-2.13%)
Mar 18, 2008 6.203 6.354 6.115 6.354 216,962 +0.19(+3.09%)
Mar 17, 2008 6.529 6.529 6.030 6.163 176,876 -0.08(-1.25%)
Mar 14, 2008 6.331 6.331 6.130 6.241 99,706 -0.09(-1.43%)
Mar 13, 2008 6.218 6.331 6.003 6.331 242,487 +0.03(+0.48%)
Mar 12, 2008 6.083 6.301 6.083 6.301 169,900 +0.07(+1.17%)
Mar 11, 2008 5.779 6.237 5.779 6.228 230,985 +0.44(+7.67%)
Mar 10, 2008 6.020 6.178 5.754 5.784 392,446 -0.33(-5.37%)
Mar 07, 2008 6.055 6.151 6.040 6.113 260,135 +0.04(+0.62%)
Mar 06, 2008 6.128 6.130 6.028 6.075 121,857 -0.04(-0.70%)
Mar 05, 2008 6.080 6.133 6.078 6.118 87,742 +0.11(+1.75%)
Mar 04, 2008 6.053 6.143 5.887 6.013 152,065 -0.10(-1.64%)
Mar 03, 2008 6.068 6.138 5.985 6.113 228,121 +0.15(+2.44%)
Feb 29, 2008 6.266 6.268 5.897 5.967 300,712 -0.36(-5.63%)
Feb 28, 2008 6.454 6.454 6.268 6.324 142,381 -0.09(-1.45%)
Feb 27, 2008 6.497 6.497 6.346 6.416 155,124 -0.04(-0.54%)
Feb 26, 2008 6.271 6.494 6.271 6.451 275,996 +0.07(+1.02%)
Feb 25, 2008 6.351 6.399 6.308 6.386 216,563 +0.08(+1.27%)
Feb 22, 2008 6.381 6.424 6.278 6.306 201,009 -0.09(-1.33%)
Feb 21, 2008 6.619 6.649 6.356 6.391 375,939 -0.23(-3.45%)
Feb 20, 2008 6.356 6.619 6.331 6.619 731,689 +0.15(+2.37%)
Feb 19, 2008 6.271 6.654 6.263 6.466 684,547 +0.18(+2.79%)
Feb 18, 2008 6.153 6.319 6.105 6.291 0 +0.00(+0.00%)
Feb 15, 2008 6.153 6.319 6.105 6.291 602,170 +0.18(+2.95%)
Feb 14, 2008 6.018 6.188 5.983 6.110 432,329 +0.12(+1.97%)
Feb 13, 2008 5.817 6.000 5.792 5.993 367,898 +0.23(+3.91%)
Feb 12, 2008 5.900 5.950 5.754 5.767 516,382 -0.11(-1.92%)
Feb 11, 2008 5.764 5.892 5.642 5.880 239,296 +0.22(+3.90%)
Feb 08, 2008 5.514 5.672 5.490 5.659 192,825 +0.17(+3.15%)
Feb 07, 2008 5.471 5.521 5.421 5.486 136,000 +0.04(+0.74%)
Feb 06, 2008 5.436 5.526 5.398 5.446 211,777 +0.03(+0.51%)
Feb 05, 2008 5.764 5.764 5.363 5.418 264,023 -0.10(-1.86%)
Feb 04, 2008 5.391 5.526 5.333 5.521 176,138 +0.17(+3.09%)
Feb 01, 2008 5.331 5.418 5.188 5.356 292,739 -0.04(-0.70%)
Jan 31, 2008 5.090 5.396 5.090 5.393 216,076 +0.16(+3.02%)
Jan 30, 2008 5.311 5.366 5.188 5.235 236,604 -0.06(-1.04%)
Jan 29, 2008 5.290 5.343 5.263 5.290 163,918 -0.04(-0.66%)
Jan 28, 2008 5.514 5.514 5.140 5.326 207,027 -0.06(-1.12%)
Jan 25, 2008 5.265 5.386 5.250 5.386 153,748 +0.19(+3.62%)
Jan 24, 2008 5.265 5.378 5.148 5.198 192,434 -0.03(-0.58%)
Jan 23, 2008 4.812 5.278 4.812 5.228 172,094 +0.04(+0.77%)
Jan 22, 2008 4.812 5.208 4.812 5.188 201,487 +0.06(+1.07%)
Jan 21, 2008 5.178 5.265 5.133 5.133 0 +0.00(+0.00%)
Jan 18, 2008 5.178 5.265 5.133 5.133 124,633 -0.01(-0.10%)
Jan 17, 2008 5.303 5.361 5.135 5.138 138,337 -0.12(-2.34%)
Jan 16, 2008 5.293 5.338 5.188 5.260 199,413 -0.03(-0.57%)
Jan 15, 2008 5.278 5.338 5.265 5.290 124,035 -0.07(-1.22%)
Jan 14, 2008 5.303 5.453 5.215 5.356 98,550 +0.14(+2.69%)
Jan 11, 2008 5.128 5.228 5.120 5.215 71,390 +0.09(+1.71%)
Jan 10, 2008 5.002 5.165 4.982 5.128 172,293 +0.13(+2.56%)
Jan 09, 2008 5.040 5.138 4.995 5.000 183,460 -0.06(-1.24%)
Jan 08, 2008 5.178 5.296 5.060 5.062 216,962 -0.12(-2.23%)
Jan 07, 2008 5.205 5.406 5.178 5.178 191,038 -0.01(-0.24%)
Jan 04, 2008 5.383 5.423 5.168 5.190 227,730 -0.18(-3.36%)
Jan 03, 2008 5.248 5.416 5.198 5.371 152,751 +0.19(+3.68%)
Jan 02, 2008 5.143 5.190 5.143 5.180 130,815 -0.02(-0.29%)
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.