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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 5.958 6.121 5.858 6.008 236,527 +0.08(+1.43%)
Feb 25, 2010 5.980 5.980 5.754 5.924 358,825 -0.04(-0.68%)
Feb 24, 2010 5.823 5.996 5.726 5.964 359,707 +0.08(+1.33%)
Feb 23, 2010 5.920 5.949 5.650 5.886 678,216 -0.04(-0.64%)
Feb 22, 2010 5.628 5.995 5.619 5.924 667,815 +0.43(+7.89%)
Feb 19, 2010 5.242 5.515 5.242 5.490 502,979 +0.24(+4.48%)
Feb 18, 2010 5.085 5.280 4.941 5.255 425,251 +0.22(+4.30%)
Feb 17, 2010 5.082 5.082 4.837 5.038 342,097 +0.03(+0.69%)
Feb 16, 2010 4.850 5.010 4.774 5.004 451,854 +0.25(+5.28%)
Feb 12, 2010 4.715 4.753 4.753 4.753 155,138 -0.03(-0.59%)
Feb 11, 2010 4.633 4.821 4.618 4.781 227,951 +0.16(+3.46%)
Feb 10, 2010 4.558 4.702 4.495 4.621 379,143 +0.13(+2.94%)
Feb 09, 2010 4.363 4.539 4.326 4.489 178,555 +0.26(+6.16%)
Feb 08, 2010 4.335 4.335 4.144 4.228 180,839 -0.01(-0.30%)
Feb 05, 2010 4.272 4.310 3.908 4.241 816,391 -0.08(-1.96%)
Feb 04, 2010 4.624 4.702 4.301 4.326 493,888 -0.34(-7.27%)
Feb 03, 2010 4.593 4.668 4.539 4.665 192,709 +0.05(+1.16%)
Feb 02, 2010 4.558 4.630 4.505 4.611 220,790 +0.12(+2.66%)
Feb 01, 2010 4.448 4.492 4.367 4.492 164,937 +0.15(+3.55%)
Jan 29, 2010 4.495 4.561 4.260 4.338 262,008 -0.02(-0.36%)
Jan 28, 2010 4.662 4.662 4.301 4.354 317,995 -0.20(-4.48%)
Jan 27, 2010 4.819 4.819 4.357 4.558 519,981 -0.15(-3.26%)
Jan 26, 2010 4.709 4.772 4.666 4.712 824,738 -0.01(-0.26%)
Jan 25, 2010 4.694 4.733 4.618 4.724 426,874 +0.11(+2.29%)
Jan 22, 2010 4.630 4.751 4.566 4.618 432,485 +0.00(+0.01%)
Jan 21, 2010 4.609 4.694 4.521 4.618 451,483 +0.02(+0.33%)
Jan 20, 2010 4.588 4.676 4.573 4.603 402,850 +0.06(+1.33%)
Jan 19, 2010 4.479 4.839 4.373 4.542 807,655 +0.20(+4.53%)
Jan 15, 2010 4.158 4.345 4.345 4.345 197,478 +0.17(+4.06%)
Jan 14, 2010 4.179 4.230 4.149 4.176 286,420 -0.01(-0.14%)
Jan 13, 2010 4.149 4.230 4.115 4.182 301,082 +0.06(+1.47%)
Jan 12, 2010 4.227 4.227 4.088 4.121 138,572 -0.16(-3.68%)
Jan 11, 2010 4.100 4.373 4.100 4.279 203,082 +0.01(+0.28%)
Jan 08, 2010 4.255 4.367 4.239 4.267 199,278 +0.01(+0.28%)
Jan 07, 2010 4.206 4.282 4.179 4.255 224,993 +0.02(+0.50%)
Jan 06, 2010 3.961 4.239 3.961 4.233 220,733 +0.27(+6.72%)
Jan 05, 2010 4.034 4.037 3.967 3.967 87,996 -0.07(-1.65%)
Jan 04, 2010 3.864 4.070 3.864 4.034 109,795 +0.16(+4.06%)
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%)
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.