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 (%)
Dec 29, 2006 8.724 8.761 8.331 8.391 195,497 -0.36(-4.15%)
Dec 28, 2006 8.585 8.782 8.533 8.754 172,051 +0.17(+1.98%)
Dec 27, 2006 8.176 8.597 8.173 8.585 167,097 +0.45(+5.55%)
Dec 26, 2006 8.055 8.215 8.043 8.134 120,865 +0.26(+3.31%)
Dec 22, 2006 7.782 7.961 7.782 7.873 113,269 +0.13(+1.64%)
Dec 21, 2006 7.904 7.943 7.655 7.746 96,097 -0.12(-1.50%)
Dec 20, 2006 7.728 7.879 7.728 7.864 90,153 +0.14(+1.76%)
Dec 19, 2006 7.631 7.846 7.631 7.728 51,846 +0.06(+0.83%)
Dec 18, 2006 7.904 7.949 7.661 7.664 104,683 -0.18(-2.24%)
Dec 15, 2006 7.722 7.873 7.722 7.840 148,934 +0.14(+1.81%)
Dec 14, 2006 7.434 7.761 7.434 7.701 137,706 +0.34(+4.56%)
Dec 13, 2006 7.192 7.440 7.162 7.365 197,478 +0.29(+4.15%)
Dec 12, 2006 7.586 7.661 7.071 7.071 163,464 -0.51(-6.79%)
Dec 11, 2006 7.595 7.601 7.570 7.586 90,483 +0.04(+0.56%)
Dec 08, 2006 7.598 7.601 7.537 7.543 48,213 -0.03(-0.36%)
Dec 07, 2006 7.601 7.601 7.537 7.570 43,920 -0.03(-0.40%)
Dec 06, 2006 7.598 7.601 7.570 7.601 41,609 +0.00(+0.04%)
Dec 05, 2006 7.586 7.598 7.498 7.598 66,046 +0.03(+0.36%)
Dec 04, 2006 7.564 7.601 7.519 7.570 101,381 +0.02(+0.32%)
Dec 01, 2006 7.431 7.567 7.419 7.546 99,730 -0.01(-0.12%)
Nov 30, 2006 7.419 7.564 7.419 7.555 87,841 +0.20(+2.67%)
Nov 29, 2006 7.062 7.358 7.056 7.358 87,841 +0.30(+4.20%)
Nov 28, 2006 6.980 7.083 6.874 7.062 249,325 -0.21(-2.83%)
Nov 27, 2006 7.431 7.477 7.246 7.268 92,134 -0.20(-2.64%)
Nov 24, 2006 7.540 7.540 7.464 7.464 32,032 -0.07(-0.96%)
Nov 22, 2006 7.449 7.549 7.407 7.537 138,037 +0.12(+1.59%)
Nov 21, 2006 7.343 7.495 7.313 7.419 165,776 +0.15(+2.08%)
Nov 20, 2006 7.186 7.268 7.180 7.268 134,734 +0.12(+1.74%)
Nov 17, 2006 7.110 7.183 7.028 7.143 100,390 +0.05(+0.68%)
Nov 16, 2006 7.177 7.177 7.028 7.095 118,223 -0.01(-0.17%)
Nov 15, 2006 7.031 7.153 7.025 7.107 127,139 +0.05(+0.77%)
Nov 14, 2006 7.071 7.116 7.007 7.053 71,660 +0.02(+0.30%)
Nov 13, 2006 7.010 7.050 6.965 7.031 71,660 +0.06(+0.82%)
Nov 10, 2006 7.037 7.056 6.941 6.974 42,269 -0.03(-0.39%)
Nov 09, 2006 6.995 7.101 6.965 7.001 114,920 +0.07(+0.96%)
Nov 08, 2006 6.680 7.040 6.680 6.935 92,465 +0.25(+3.81%)
Nov 07, 2006 6.647 6.771 6.647 6.680 85,530 +0.00(+0.00%)
Nov 06, 2006 6.701 6.786 6.547 6.680 169,078 -0.02(-0.32%)
Nov 03, 2006 6.411 6.701 6.359 6.701 238,757 +0.29(+4.53%)
Nov 02, 2006 6.832 6.883 6.283 6.411 387,692 -0.50(-7.19%)
Nov 01, 2006 7.156 7.177 6.832 6.907 168,418 -0.25(-3.47%)
Oct 31, 2006 6.910 7.165 6.832 7.156 103,362 +0.17(+2.43%)
Oct 30, 2006 7.192 7.192 6.919 6.986 105,674 -0.19(-2.66%)
Oct 27, 2006 7.116 7.222 7.089 7.177 138,367 +0.08(+1.07%)
Oct 26, 2006 7.116 7.145 7.062 7.101 122,846 -0.27(-3.62%)
Oct 25, 2006 7.025 7.449 7.025 7.368 255,929 +0.17(+2.31%)
Oct 24, 2006 7.071 7.222 7.040 7.201 113,269 +0.10(+1.41%)
Oct 23, 2006 7.146 7.207 7.056 7.101 178,655 -0.03(-0.38%)
Oct 20, 2006 7.131 7.146 7.010 7.128 109,637 -0.02(-0.25%)
Oct 19, 2006 7.040 7.146 7.010 7.146 134,074 +0.11(+1.59%)
Oct 18, 2006 7.095 7.101 7.025 7.034 178,985 -0.05(-0.73%)
Oct 17, 2006 7.086 7.113 7.025 7.086 147,944 +0.05(+0.69%)
Oct 16, 2006 6.935 7.056 6.859 7.037 242,720 +0.37(+5.49%)
Oct 13, 2006 6.450 6.716 6.450 6.671 126,148 +0.18(+2.70%)
Oct 12, 2006 6.411 6.498 6.389 6.495 117,892 +0.08(+1.32%)
Oct 11, 2006 6.435 6.486 6.362 6.411 102,041 +0.01(+0.09%)
Oct 10, 2006 6.359 6.426 6.350 6.405 140,018 +0.05(+0.71%)
Oct 09, 2006 6.311 6.359 6.268 6.359 116,902 +0.02(+0.33%)
Oct 06, 2006 6.283 6.356 6.274 6.338 97,748 +0.08(+1.26%)
Oct 05, 2006 5.981 6.326 5.981 6.259 188,232 +0.28(+4.66%)
Oct 04, 2006 6.362 6.362 5.911 5.981 375,474 -0.40(-6.26%)
Oct 03, 2006 6.411 6.435 6.344 6.380 141,999 -0.02(-0.28%)
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.