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 (%)
Jun 28, 2002 1.053 1.068 1.046 1.066 60,621 +0.03(+2.41%)
Jun 27, 2002 1.041 1.088 1.041 1.041 84,950 +0.01(+1.22%)
Jun 26, 2002 1.005 1.038 0.9929 1.028 78,170 +0.02(+1.74%)
Jun 25, 2002 0.9979 1.046 0.9979 1.010 97,712 +0.00(+0.25%)
Jun 21, 2002 1.078 1.078 1.028 1.008 137,994 -0.07(-6.51%)
Jun 20, 2002 1.116 1.116 1.066 1.078 50,651 -0.05(-4.23%)
Jun 19, 2002 1.093 1.128 1.093 1.126 103,695 +0.03(+2.98%)
Jun 18, 2002 1.063 1.103 1.033 1.093 129,220 +0.02(+2.11%)
Jun 17, 2002 1.066 1.071 1.033 1.071 55,038 -0.01(-0.70%)
Jun 14, 2002 1.053 1.078 1.033 1.078 114,463 +0.01(+1.18%)
Jun 12, 2002 1.066 1.091 1.063 1.066 38,287 -0.01(-1.16%)
Jun 11, 2002 1.103 1.103 1.015 1.078 136,797 -0.04(-3.37%)
Jun 10, 2002 1.108 1.123 1.108 1.116 7,178 -0.01(-0.45%)
Jun 07, 2002 1.066 1.138 1.066 1.121 88,539 +0.04(+3.47%)
Jun 06, 2002 1.083 1.088 1.083 1.083 32,703 +0.00(+0.00%)
Jun 05, 2002 1.103 1.106 1.066 1.083 77,771 -0.07(-6.09%)
May 31, 2002 1.178 1.181 1.153 1.153 56,234 -0.03(-2.13%)
May 28, 2002 1.146 1.186 1.141 1.178 256,446 +0.03(+2.62%)
May 27, 2002 1.138 1.153 1.138 1.148 147,566 +0.00(+0.00%)
May 24, 2002 1.138 1.153 1.138 1.148 147,566 -0.01(-0.86%)
May 23, 2002 1.141 1.166 1.141 1.158 115,261 +0.02(+1.54%)
May 22, 2002 1.116 1.153 1.103 1.141 58,228 +0.01(+1.11%)
May 21, 2002 1.121 1.178 1.103 1.128 181,067 +0.03(+2.51%)
May 20, 2002 1.118 1.118 1.093 1.101 23,132 -0.03(-2.44%)
May 17, 2002 1.116 1.128 1.091 1.128 155,144 +0.01(+0.67%)
May 16, 2002 1.096 1.123 1.091 1.121 152,352 +0.02(+2.05%)
May 15, 2002 1.091 1.111 1.078 1.098 114,064 +0.00(+0.00%)
May 14, 2002 1.091 1.098 1.078 1.098 41,079 +0.01(+0.69%)
May 13, 2002 1.083 1.091 1.053 1.091 129,220 +0.00(+0.00%)
May 10, 2002 1.103 1.116 1.081 1.091 74,979 +0.00(+0.00%)
May 09, 2002 1.063 1.103 1.061 1.091 177,478 +0.03(+2.59%)
May 08, 2002 1.071 1.083 1.053 1.063 142,780 -0.02(-1.39%)
May 07, 2002 1.066 1.091 1.056 1.078 132,410 +0.00(+0.00%)
May 06, 2002 1.078 1.078 1.033 1.078 136,000 -0.01(-1.15%)
May 03, 2002 1.063 1.101 1.063 1.091 220,950 +0.02(+1.87%)
May 02, 2002 1.048 1.071 1.046 1.071 165,513 +0.03(+2.89%)
May 01, 2002 1.061 1.061 1.028 1.041 51,448 -0.01(-1.19%)
Apr 30, 2002 1.023 1.053 1.015 1.053 114,862 +0.02(+2.19%)
Apr 29, 2002 1.023 1.033 1.023 1.031 57,830 -0.00(-0.24%)
Apr 26, 2002 1.028 1.053 1.008 1.033 237,701 -0.01(-0.72%)
Apr 25, 2002 1.046 1.071 1.041 1.041 154,745 -0.01(-0.95%)
Apr 24, 2002 1.053 1.066 1.033 1.051 155,542 -0.02(-1.41%)
Apr 23, 2002 1.053 1.078 1.015 1.066 309,490 +0.03(+2.41%)
Apr 22, 2002 1.031 1.073 1.028 1.041 153,149 +0.02(+1.72%)
Apr 19, 2002 1.013 1.028 1.013 1.023 3,509,684 +0.01(+0.74%)
Apr 18, 2002 1.015 1.023 1.010 1.015 217,759 -0.01(-1.22%)
Apr 17, 2002 1.033 1.046 1.023 1.028 110,475 -0.01(-0.49%)
Apr 16, 2002 1.010 1.058 1.008 1.033 266,018 +0.03(+3.00%)
Apr 15, 2002 0.9779 1.023 0.9779 1.003 448,282 +0.08(+8.11%)
Apr 12, 2002 0.9277 0.9302 0.8675 0.9277 85,349 -0.01(-1.33%)
Apr 11, 2002 0.9754 0.9754 0.8776 0.9403 251,660 -0.04(-3.60%)
Apr 10, 2002 0.9377 0.9879 0.9277 0.9754 147,965 +0.04(+4.01%)
Apr 09, 2002 0.9227 0.9403 0.9127 0.9377 74,580 +0.03(+3.31%)
Apr 08, 2002 0.8876 0.9102 0.8826 0.9077 70,193 +0.02(+2.26%)
Apr 05, 2002 0.8901 0.8901 0.8776 0.8876 43,871 +0.00(+0.00%)
Apr 04, 2002 0.8776 0.8901 0.8525 0.8876 55,835 +0.00(+0.00%)
Apr 03, 2002 0.8600 0.8876 0.8349 0.8876 70,193 +0.03(+3.21%)
Apr 02, 2002 0.8650 0.8650 0.8475 0.8600 30,709 -0.01(-0.58%)
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.