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 30, 2008 7.597 7.775 7.597 7.723 82,457 +0.11(+1.48%)
Jun 27, 2008 7.585 7.698 7.552 7.610 81,759 +0.07(+0.90%)
Jun 26, 2008 7.266 7.650 7.266 7.542 103,743 -0.06(-0.76%)
Jun 25, 2008 7.637 7.773 7.600 7.600 99,415 -0.04(-0.47%)
Jun 24, 2008 7.635 7.948 7.565 7.635 336,243 +0.00(+0.01%)
Jun 23, 2008 7.231 7.743 7.146 7.635 400,490 +0.52(+7.26%)
Jun 20, 2008 6.958 7.163 6.943 7.118 145,085 +0.19(+2.67%)
Jun 19, 2008 6.647 6.933 6.647 6.933 133,615 +0.27(+4.10%)
Jun 18, 2008 6.667 6.695 6.647 6.660 39,483 +0.02(+0.23%)
Jun 17, 2008 6.594 6.644 6.544 6.644 44,014 +0.08(+1.22%)
Jun 16, 2008 6.519 6.567 6.519 6.564 41,876 +0.02(+0.31%)
Jun 13, 2008 6.517 6.594 6.499 6.544 52,266 +0.09(+1.40%)
Jun 12, 2008 6.519 6.579 6.454 6.454 55,664 -0.01(-0.19%)
Jun 11, 2008 6.499 6.522 6.456 6.466 74,106 -0.06(-0.85%)
Jun 10, 2008 6.527 6.539 6.492 6.522 105,545 -0.03(-0.38%)
Jun 09, 2008 6.670 6.670 6.534 6.547 113,243 -0.01(-0.11%)
Jun 06, 2008 6.562 6.670 6.534 6.554 64,051 -0.01(-0.15%)
Jun 05, 2008 6.574 6.672 6.532 6.564 72,945 +0.03(+0.42%)
Jun 04, 2008 6.171 6.604 6.171 6.537 103,627 +0.10(+1.48%)
Jun 03, 2008 6.712 6.712 6.346 6.441 229,992 -0.28(-4.14%)
Jun 02, 2008 6.649 6.745 6.647 6.720 78,676 +0.03(+0.41%)
May 30, 2008 6.695 6.712 6.675 6.692 48,070 +0.01(+0.11%)
May 29, 2008 6.697 6.697 6.647 6.685 57,311 +0.02(+0.34%)
May 28, 2008 6.745 6.747 6.629 6.662 126,743 -0.06(-0.93%)
May 27, 2008 6.667 6.760 6.632 6.725 37,912 +0.06(+0.83%)
May 26, 2008 6.680 6.745 6.629 6.670 0 +0.00(+0.00%)
May 23, 2008 6.680 6.745 6.629 6.670 59,309 +0.00(+0.00%)
May 22, 2008 6.670 6.755 6.670 6.670 55,708 -0.03(-0.37%)
May 21, 2008 6.760 6.810 6.692 6.695 81,576 -0.07(-0.96%)
May 20, 2008 6.795 6.830 6.650 6.760 118,479 -0.09(-1.25%)
May 19, 2008 7.021 7.046 6.780 6.845 174,176 -0.16(-2.22%)
May 16, 2008 6.920 7.016 6.873 7.001 124,777 +0.11(+1.53%)
May 15, 2008 6.722 6.900 6.710 6.895 117,111 +0.26(+3.89%)
May 14, 2008 6.787 6.850 6.637 6.637 95,698 -0.18(-2.61%)
May 13, 2008 6.732 6.853 6.720 6.815 116,501 +0.11(+1.61%)
May 12, 2008 6.624 6.718 6.587 6.707 131,832 +0.12(+1.83%)
May 09, 2008 6.381 6.619 6.381 6.587 90,454 +0.13(+2.02%)
May 08, 2008 6.331 6.574 6.331 6.456 98,279 +0.11(+1.70%)
May 07, 2008 6.459 6.617 6.326 6.349 203,382 -0.15(-2.31%)
May 06, 2008 6.161 6.504 6.161 6.499 123,126 +0.31(+5.02%)
May 05, 2008 6.130 6.211 6.130 6.188 119,237 +0.03(+0.49%)
May 02, 2008 6.161 6.168 6.093 6.158 78,465 +0.06(+1.03%)
May 01, 2008 6.168 6.223 6.095 6.095 169,757 -0.10(-1.54%)
Apr 30, 2008 6.273 6.293 6.100 6.191 262,245 -0.09(-1.40%)
Apr 29, 2008 6.391 6.436 6.271 6.278 80,782 -0.13(-2.07%)
Apr 28, 2008 6.469 6.469 6.366 6.411 93,257 -0.04(-0.54%)
Apr 25, 2008 6.522 6.554 6.444 6.446 105,489 -0.07(-1.12%)
Apr 24, 2008 6.627 6.627 6.519 6.519 84,950 -0.07(-0.99%)
Apr 23, 2008 6.612 6.612 6.527 6.584 79,765 +0.01(+0.11%)
Apr 22, 2008 6.622 6.715 6.522 6.577 157,437 -0.11(-1.58%)
Apr 21, 2008 6.770 6.770 6.629 6.682 114,395 +0.06(+0.83%)
Apr 18, 2008 6.752 6.752 6.547 6.627 168,424 -0.13(-1.86%)
Apr 17, 2008 6.838 6.845 6.700 6.752 131,613 -0.06(-0.92%)
Apr 16, 2008 6.752 6.855 6.732 6.815 110,874 +0.17(+2.49%)
Apr 15, 2008 6.562 6.670 6.456 6.649 163,918 +0.14(+2.20%)
Apr 14, 2008 6.865 6.865 6.461 6.507 313,693 -0.33(-4.84%)
Apr 11, 2008 7.096 7.106 6.828 6.838 161,525 -0.23(-3.30%)
Apr 10, 2008 6.770 7.071 6.707 7.071 325,551 +0.30(+4.44%)
Apr 09, 2008 6.735 6.770 6.700 6.770 223,499 +0.13(+1.89%)
Apr 08, 2008 6.419 6.649 6.419 6.644 120,445 +0.17(+2.67%)
Apr 07, 2008 6.544 6.557 6.454 6.471 147,965 -0.06(-0.85%)
Apr 04, 2008 6.497 6.544 6.351 6.527 274,907 +0.08(+1.17%)
Apr 03, 2008 6.329 6.474 6.311 6.451 243,683 +0.08(+1.22%)
Apr 02, 2008 6.411 6.411 6.251 6.374 369,314 +0.01(+0.08%)
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.