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 28, 2006 6.226 6.238 6.071 6.108 129,781 -0.12(-1.90%)
Feb 27, 2006 6.268 6.268 6.220 6.226 106,334 -0.04(-0.68%)
Feb 24, 2006 6.262 6.268 6.238 6.268 63,074 +0.01(+0.15%)
Feb 23, 2006 6.268 6.271 6.220 6.259 73,972 -0.00(-0.05%)
Feb 22, 2006 6.329 6.329 6.256 6.262 154,878 -0.03(-0.53%)
Feb 21, 2006 6.283 6.338 6.283 6.296 232,813 +0.12(+1.91%)
Feb 17, 2006 6.075 6.184 6.056 6.177 111,618 +0.10(+1.69%)
Feb 16, 2006 6.023 6.075 5.959 6.075 102,041 +0.05(+0.85%)
Feb 15, 2006 6.081 6.102 5.984 6.023 141,669 +0.03(+0.56%)
Feb 14, 2006 5.829 6.011 5.651 5.990 209,697 +0.16(+2.75%)
Feb 13, 2006 6.102 6.132 5.814 5.829 134,074 -0.30(-4.94%)
Feb 10, 2006 6.220 6.235 5.875 6.132 222,576 -0.07(-1.17%)
Feb 09, 2006 6.184 6.341 6.184 6.205 157,520 +0.02(+0.39%)
Feb 08, 2006 6.277 6.286 6.093 6.181 164,455 -0.11(-1.69%)
Feb 07, 2006 6.480 6.480 6.259 6.286 232,153 -0.16(-2.54%)
Feb 06, 2006 6.314 6.477 6.314 6.450 209,367 +0.20(+3.25%)
Feb 03, 2006 6.202 6.283 6.181 6.247 134,734 +0.06(+0.93%)
Feb 02, 2006 6.323 6.411 6.174 6.190 216,632 -0.13(-2.06%)
Feb 01, 2006 6.168 6.323 5.966 6.320 336,506 +0.03(+0.48%)
Jan 31, 2006 6.341 6.350 6.186 6.290 351,367 -0.07(-1.10%)
Jan 30, 2006 6.465 6.477 6.326 6.359 169,078 -0.12(-1.82%)
Jan 27, 2006 6.320 6.505 6.296 6.477 197,809 +0.18(+2.89%)
Jan 26, 2006 6.474 6.480 6.205 6.296 246,683 -0.19(-2.94%)
Jan 25, 2006 6.607 6.617 6.459 6.486 258,241 -0.08(-1.29%)
Jan 24, 2006 6.356 6.589 6.320 6.571 311,078 +0.23(+3.63%)
Jan 23, 2006 6.268 6.383 6.238 6.341 316,362 +0.13(+2.05%)
Jan 20, 2006 6.344 6.435 6.123 6.214 232,813 -0.08(-1.30%)
Jan 19, 2006 6.056 6.329 6.053 6.296 283,669 +0.28(+4.68%)
Jan 18, 2006 6.056 6.056 5.950 6.014 189,553 -0.08(-1.34%)
Jan 17, 2006 5.784 6.159 5.754 6.096 531,343 +0.47(+8.28%)
Jan 13, 2006 5.569 5.638 5.569 5.629 112,278 +0.06(+1.14%)
Jan 12, 2006 5.526 5.641 5.526 5.566 168,088 +0.05(+0.93%)
Jan 11, 2006 5.405 5.520 5.390 5.514 203,423 +0.11(+2.02%)
Jan 10, 2006 5.375 5.429 5.360 5.405 98,739 +0.03(+0.56%)
Jan 09, 2006 5.405 5.430 5.372 5.375 128,130 -0.02(-0.28%)
Jan 06, 2006 5.399 5.430 5.372 5.390 92,134 +0.02(+0.39%)
Jan 05, 2006 5.293 5.384 5.284 5.369 108,976 +0.09(+1.72%)
Jan 04, 2006 5.205 5.293 5.205 5.278 142,990 +0.10(+1.99%)
Jan 03, 2006 5.115 5.178 5.087 5.175 142,660 +0.06(+1.18%)
Dec 30, 2005 5.115 5.127 5.093 5.115 90,483 +0.03(+0.54%)
Dec 29, 2005 5.003 5.115 5.003 5.087 125,158 +0.05(+0.90%)
Dec 28, 2005 4.863 5.045 4.863 5.042 269,799 +0.07(+1.34%)
Dec 27, 2005 5.057 5.060 4.924 4.975 175,683 -0.11(-2.14%)
Dec 23, 2005 5.148 5.154 5.084 5.084 103,362 -0.06(-1.12%)
Dec 22, 2005 5.133 5.148 5.121 5.142 90,153 +0.02(+0.41%)
Dec 21, 2005 5.102 5.145 5.102 5.121 116,571 +0.04(+0.83%)
Dec 20, 2005 5.102 5.139 5.075 5.078 50,195 +0.02(+0.42%)
Dec 19, 2005 5.112 5.133 5.048 5.057 69,679 -0.05(-1.07%)
Dec 16, 2005 5.112 5.133 5.069 5.112 56,469 -0.00(-0.06%)
Dec 15, 2005 5.166 5.169 5.096 5.115 54,488 -0.05(-1.05%)
Dec 14, 2005 5.154 5.208 5.102 5.169 73,641 +0.00(+0.00%)
Dec 13, 2005 5.248 5.254 5.045 5.169 182,288 -0.08(-1.61%)
Dec 12, 2005 5.390 5.414 5.248 5.254 86,190 -0.11(-2.03%)
Dec 09, 2005 5.420 5.436 5.363 5.363 77,934 +0.02(+0.28%)
Dec 08, 2005 5.375 5.393 5.345 5.348 62,744 -0.01(-0.23%)
Dec 07, 2005 5.436 5.448 5.314 5.360 70,999 -0.08(-1.45%)
Dec 06, 2005 5.390 5.445 5.360 5.439 45,902 +0.05(+0.90%)
Dec 05, 2005 5.466 5.487 5.390 5.390 131,432 -0.03(-0.50%)
Dec 02, 2005 5.239 5.469 5.239 5.417 152,237 +0.21(+3.95%)
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.