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 (%)
Mar 31, 2003 1.326 1.366 1.245 1.360 64,395 +0.01(+0.90%)
Mar 28, 2003 1.363 1.366 1.257 1.348 245,362 -0.03(-2.20%)
Mar 27, 2003 1.481 1.481 1.378 1.378 59,772 -0.09(-6.19%)
Mar 26, 2003 1.487 1.487 1.469 1.469 24,437 -0.02(-1.22%)
Mar 25, 2003 1.466 1.487 1.466 1.487 31,702 +0.03(+2.08%)
Mar 24, 2003 1.454 1.457 1.438 1.457 43,920 -0.03(-2.04%)
Mar 21, 2003 1.447 1.487 1.447 1.487 27,739 +0.03(+2.08%)
Mar 20, 2003 1.487 1.487 1.457 1.457 34,013 -0.03(-1.84%)
Mar 19, 2003 1.484 1.484 1.472 1.484 15,851 +0.01(+0.41%)
Mar 18, 2003 1.472 1.490 1.472 1.478 9,576 -0.01(-0.81%)
Mar 17, 2003 1.481 1.490 1.472 1.490 33,683 +0.02(+1.65%)
Mar 14, 2003 1.463 1.484 1.463 1.466 22,786 +0.01(+0.62%)
Mar 13, 2003 1.469 1.499 1.454 1.457 32,362 +0.00(+0.21%)
Mar 12, 2003 1.466 1.469 1.450 1.454 36,655 +0.00(+0.00%)
Mar 11, 2003 1.463 1.490 1.454 1.454 55,809 -0.01(-0.42%)
Mar 10, 2003 1.484 1.496 1.454 1.460 45,572 -0.02(-1.63%)
Mar 07, 2003 1.499 1.499 1.481 1.484 22,125 -0.02(-1.01%)
Mar 06, 2003 1.493 1.499 1.493 1.499 12,548 +0.01(+0.41%)
Mar 05, 2003 1.514 1.514 1.484 1.493 80,906 -0.01(-0.80%)
Mar 04, 2003 1.472 1.505 1.472 1.505 152,237 +0.05(+3.33%)
Mar 03, 2003 1.481 1.499 1.457 1.457 22,455 -0.01(-0.82%)
Feb 28, 2003 1.463 1.469 1.457 1.469 28,730 +0.00(+0.00%)
Feb 27, 2003 1.484 1.484 1.454 1.469 25,427 -0.01(-0.41%)
Feb 26, 2003 1.475 1.487 1.444 1.475 80,576 +0.00(+0.00%)
Feb 25, 2003 1.487 1.487 1.423 1.475 72,981 -0.01(-0.41%)
Feb 24, 2003 1.484 1.484 1.438 1.481 55,148 +0.00(+0.21%)
Feb 21, 2003 1.496 1.502 1.475 1.478 73,311 +0.00(+0.00%)
Feb 20, 2003 1.511 1.511 1.454 1.478 67,037 -0.01(-0.81%)
Feb 19, 2003 1.514 1.544 1.469 1.490 216,632 -0.00(-0.20%)
Feb 18, 2003 1.457 1.532 1.457 1.493 162,474 +0.07(+4.67%)
Feb 14, 2003 1.438 1.478 1.423 1.426 31,702 +0.02(+1.29%)
Feb 13, 2003 1.414 1.469 1.393 1.408 51,185 -0.00(-0.21%)
Feb 12, 2003 1.411 1.417 1.396 1.411 23,776 +0.00(+0.22%)
Feb 11, 2003 1.399 1.411 1.393 1.408 37,976 +0.01(+0.65%)
Feb 10, 2003 1.438 1.438 1.375 1.399 81,567 -0.04(-2.94%)
Feb 07, 2003 1.405 1.441 1.405 1.441 45,902 +0.06(+4.16%)
Feb 06, 2003 1.384 1.384 1.384 1.384 1,320 +0.01(+0.88%)
Feb 05, 2003 1.399 1.399 1.369 1.372 29,390 -0.02(-1.74%)
Feb 04, 2003 1.438 1.438 1.393 1.396 65,385 +0.01(+0.44%)
Feb 03, 2003 1.387 1.399 1.366 1.390 68,027 -0.01(-0.65%)
Jan 31, 2003 1.393 1.414 1.363 1.399 99,069 -0.02(-1.49%)
Jan 30, 2003 1.366 1.447 1.366 1.420 125,158 +0.05(+3.99%)
Jan 29, 2003 1.363 1.378 1.363 1.366 23,446 +0.00(+0.22%)
Jan 28, 2003 1.420 1.432 1.332 1.363 123,176 -0.09(-6.44%)
Jan 27, 2003 1.426 1.484 1.426 1.457 280,697 +0.03(+2.34%)
Jan 24, 2003 1.423 1.438 1.408 1.423 210,357 +0.02(+1.51%)
Jan 23, 2003 1.393 1.402 1.345 1.402 73,311 +0.01(+0.65%)
Jan 22, 2003 1.369 1.393 1.363 1.393 80,576 +0.00(+0.00%)
Jan 21, 2003 1.387 1.399 1.360 1.393 169,739 +0.03(+2.22%)
Jan 17, 2003 1.357 1.366 1.311 1.363 127,799 +0.02(+1.12%)
Jan 16, 2003 1.345 1.348 1.341 1.348 46,892 +0.01(+0.45%)
Jan 15, 2003 1.345 1.345 1.332 1.341 92,465 +0.01(+0.68%)
Jan 14, 2003 1.317 1.338 1.308 1.332 93,785 +0.02(+1.15%)
Jan 13, 2003 1.311 1.317 1.302 1.317 58,451 +0.01(+0.46%)
Jan 10, 2003 1.308 1.311 1.263 1.311 56,469 +0.00(+0.23%)
Jan 09, 2003 1.311 1.311 1.302 1.308 26,088 +0.00(+0.00%)
Jan 08, 2003 1.287 1.308 1.281 1.308 38,967 +0.02(+1.17%)
Jan 07, 2003 1.323 1.332 1.293 1.293 20,144 -0.03(-2.29%)
Jan 06, 2003 1.296 1.354 1.296 1.323 52,506 +0.04(+3.07%)
Jan 03, 2003 1.266 1.302 1.251 1.284 29,720 +0.01(+0.95%)
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.