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

Mesabi Trust (NY: MSB )

21.57 -0.18 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 6.527 6.614 6.096 6.145 488,461 -0.41(-6.25%)
Apr 29, 2010 6.704 6.704 6.518 6.555 434,480 -0.06(-0.85%)
Apr 28, 2010 6.629 6.769 6.580 6.611 223,593 +0.04(+0.64%)
Apr 27, 2010 7.001 7.059 6.557 6.569 593,160 -0.50(-7.07%)
Apr 26, 2010 7.081 7.220 7.032 7.069 475,802 +0.10(+1.37%)
Apr 23, 2010 6.803 6.978 6.674 6.973 335,835 +0.16(+2.36%)
Apr 22, 2010 6.492 6.828 6.479 6.813 401,793 +0.26(+3.95%)
Apr 21, 2010 6.825 6.908 6.520 6.553 2,878 -0.26(-3.76%)
Apr 20, 2010 6.649 6.924 6.628 6.810 661 +0.21(+3.23%)
Apr 19, 2010 6.279 6.649 6.279 6.597 1,138,220 +0.20(+3.09%)
Apr 16, 2010 6.788 6.788 5.736 6.399 3,413,120 -0.97(-13.22%)
Apr 15, 2010 7.513 7.636 7.345 7.374 284,328 -0.24(-3.12%)
Apr 14, 2010 7.553 7.636 7.454 7.612 255,234 +0.22(+2.96%)
Apr 13, 2010 7.248 7.525 7.220 7.393 509,781 +0.14(+1.96%)
Apr 12, 2010 7.522 7.748 7.164 7.251 958,634 -0.32(-4.28%)
Apr 09, 2010 7.896 7.957 6.831 7.575 2,867,681 -0.39(-4.86%)
Apr 08, 2010 8.331 8.331 7.939 7.962 480,712 -0.30(-3.60%)
Apr 07, 2010 8.331 8.331 8.180 8.260 273,727 +0.03(+0.41%)
Apr 06, 2010 8.118 8.399 8.087 8.226 366,359 +0.14(+1.76%)
Apr 05, 2010 7.948 8.142 7.948 8.084 487,755 +0.15(+1.83%)
Apr 01, 2010 7.686 7.939 7.939 7.939 314,379 +0.39(+5.19%)
Mar 31, 2010 7.633 7.840 7.479 7.547 694,918 -0.03(-0.45%)
Mar 30, 2010 7.575 7.584 7.359 7.581 284,273 +0.07(+0.99%)
Mar 29, 2010 7.288 7.553 7.146 7.507 508,287 +0.33(+4.66%)
Mar 26, 2010 7.269 7.476 7.152 7.173 261,936 +0.03(+0.38%)
Mar 25, 2010 7.334 7.495 6.982 7.146 530,455 -0.09(-1.28%)
Mar 24, 2010 7.177 7.405 7.100 7.238 448,678 +0.12(+1.67%)
Mar 23, 2010 6.844 7.158 6.717 7.119 684,317 +0.27(+3.94%)
Mar 22, 2010 6.427 6.877 6.208 6.850 690,147 +0.32(+4.96%)
Mar 19, 2010 6.862 6.918 6.412 6.526 996,230 -0.36(-5.24%)
Mar 18, 2010 7.044 7.183 6.859 6.887 662,894 -0.23(-3.17%)
Mar 17, 2010 7.254 7.618 7.029 7.112 1,100,436 -0.14(-1.91%)
Mar 16, 2010 6.862 7.251 6.791 7.251 778,158 +0.45(+6.58%)
Mar 15, 2010 6.729 6.862 6.729 6.803 382,496 +0.02(+0.27%)
Mar 12, 2010 6.680 6.788 6.665 6.785 273,209 +0.12(+1.85%)
Mar 11, 2010 6.637 6.739 6.544 6.661 329,726 +0.06(+0.84%)
Mar 10, 2010 6.594 6.865 6.526 6.606 598,556 +0.11(+1.76%)
Mar 09, 2010 6.310 6.538 6.285 6.492 587,585 +0.18(+2.89%)
Mar 08, 2010 6.115 6.310 6.029 6.310 433,714 +0.28(+4.71%)
Mar 05, 2010 5.906 6.084 5.878 6.026 378,185 +0.16(+2.74%)
Mar 04, 2010 5.986 5.986 5.770 5.865 238,730 -0.06(-0.99%)
Mar 03, 2010 6.088 6.088 5.819 5.924 467,972 -0.15(-2.44%)
Mar 02, 2010 6.291 6.291 6.038 6.072 351,434 -0.01(-0.10%)
Mar 01, 2010 5.924 6.171 5.847 6.078 417,736 +0.17(+2.93%)
Feb 26, 2010 5.856 6.017 5.757 5.906 240,643 +0.08(+1.43%)
Feb 25, 2010 5.878 5.878 5.656 5.822 365,069 -0.04(-0.68%)
Feb 24, 2010 5.723 5.893 5.628 5.862 365,967 +0.08(+1.33%)
Feb 23, 2010 5.819 5.847 5.554 5.785 690,018 -0.04(-0.64%)
Feb 22, 2010 5.532 5.893 5.523 5.822 679,436 +0.43(+7.89%)
Feb 19, 2010 5.153 5.421 5.153 5.396 511,732 +0.23(+4.48%)
Feb 18, 2010 4.998 5.190 4.856 5.165 432,651 +0.21(+4.30%)
Feb 17, 2010 4.995 4.995 4.755 4.952 348,050 +0.03(+0.69%)
Feb 16, 2010 4.767 4.924 4.692 4.918 459,717 +0.25(+5.28%)
Feb 12, 2010 4.634 4.671 4.671 4.671 157,838 -0.03(-0.59%)
Feb 11, 2010 4.554 4.739 4.539 4.699 231,918 +0.16(+3.46%)
Feb 10, 2010 4.480 4.622 4.418 4.542 385,740 +0.13(+2.94%)
Feb 09, 2010 4.289 4.462 4.252 4.412 181,662 +0.26(+6.16%)
Feb 08, 2010 4.261 4.261 4.073 4.156 183,986 -0.01(-0.30%)
Feb 05, 2010 4.199 4.236 3.841 4.168 830,597 -0.08(-1.96%)
Feb 04, 2010 4.545 4.622 4.227 4.252 502,482 -0.33(-7.27%)
Feb 03, 2010 4.514 4.588 4.462 4.585 196,062 +0.05(+1.16%)
Feb 02, 2010 4.480 4.551 4.428 4.533 224,632 +0.12(+2.66%)
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.