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

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 2.251 2.313 2.193 2.282 114,615 +0.10(+4.37%)
Mar 30, 2009 2.356 2.362 2.156 2.187 181,260 -0.18(-7.67%)
Mar 26, 2009 2.387 2.442 2.328 2.368 178,471 +0.06(+2.40%)
Mar 25, 2009 2.316 2.436 2.251 2.313 193,488 +0.06(+2.60%)
Mar 24, 2009 2.310 2.371 2.156 2.254 269,721 -0.15(-6.15%)
Mar 23, 2009 2.307 2.464 2.294 2.402 484,432 +0.34(+16.24%)
Mar 20, 2009 2.233 2.233 2.005 2.067 132,834 -0.16(-7.06%)
Mar 19, 2009 2.291 2.371 2.156 2.224 268,198 +0.12(+5.56%)
Mar 18, 2009 1.971 2.159 1.946 2.107 151,511 +0.14(+6.88%)
Mar 17, 2009 2.002 2.002 1.879 1.971 140,682 -0.00(-0.16%)
Mar 16, 2009 2.020 2.134 1.962 1.974 220,016 -0.04(-1.99%)
Mar 13, 2009 2.150 2.156 2.008 2.014 0 -0.09(-4.39%)
Mar 12, 2009 1.863 2.122 1.786 2.107 275,017 +0.23(+12.32%)
Mar 11, 2009 1.940 2.002 1.792 1.876 409,472 -0.11(-5.58%)
Mar 10, 2009 1.715 2.002 1.715 1.986 366,491 +0.35(+21.70%)
Mar 09, 2009 1.780 1.879 1.571 1.632 382,441 -0.21(-11.22%)
Mar 06, 2009 1.900 1.901 1.725 1.839 0 +0.00(+0.00%)
Mar 05, 2009 1.879 1.971 1.805 1.839 518,181 -0.02(-0.83%)
Mar 04, 2009 1.783 1.925 1.672 1.854 901,408 -0.07(-3.68%)
Mar 02, 2009 2.144 2.199 1.851 1.925 402,150 -0.25(-11.47%)
Feb 27, 2009 2.159 2.341 2.147 2.174 0 +0.04(+1.73%)
Feb 26, 2009 2.227 2.418 2.125 2.137 233,332 -0.07(-3.07%)
Feb 25, 2009 2.310 2.310 2.150 2.205 203,661 -0.15(-6.41%)
Feb 24, 2009 2.048 2.370 1.903 2.356 373,294 +0.35(+17.33%)
Feb 23, 2009 2.221 2.301 1.916 2.008 578,251 -0.24(-10.56%)
Feb 20, 2009 2.399 2.411 2.156 2.245 0 -0.16(-6.78%)
Feb 19, 2009 2.464 2.479 2.399 2.408 257,097 -0.04(-1.76%)
Feb 18, 2009 2.464 2.464 2.399 2.451 395,003 +0.05(+2.18%)
Feb 17, 2009 2.492 2.492 2.399 2.399 325,017 -0.02(-1.02%)
Feb 13, 2009 2.464 2.498 2.402 2.424 199,355 -0.04(-1.62%)
Feb 12, 2009 2.525 2.525 2.448 2.464 219,266 -0.07(-2.91%)
Feb 11, 2009 2.664 2.664 2.430 2.538 262,100 -0.07(-2.72%)
Feb 10, 2009 2.679 2.692 2.556 2.609 214,389 -0.08(-3.09%)
Feb 09, 2009 2.689 2.726 2.649 2.692 223,049 -0.03(-1.24%)
Feb 06, 2009 2.642 2.738 2.615 2.726 196,544 +0.07(+2.55%)
Feb 05, 2009 2.719 2.719 2.565 2.658 234,290 -0.06(-2.38%)
Feb 04, 2009 2.904 2.907 2.710 2.723 152,706 -0.08(-2.96%)
Feb 03, 2009 2.679 2.846 2.649 2.806 278,154 +0.15(+5.68%)
Feb 02, 2009 2.575 2.667 2.541 2.655 151,725 +0.03(+1.30%)
Jan 30, 2009 2.658 2.707 2.587 2.621 0 -0.06(-2.20%)
Jan 29, 2009 2.803 2.864 2.679 2.679 180,162 -0.15(-5.33%)
Jan 28, 2009 2.766 2.898 2.741 2.830 262,328 +0.03(+1.10%)
Jan 27, 2009 2.855 2.858 2.698 2.800 339,314 -0.07(-2.47%)
Jan 26, 2009 3.006 3.110 2.815 2.870 224,611 -0.15(-4.90%)
Jan 23, 2009 2.954 3.157 2.926 3.018 190,595 +0.03(+1.03%)
Jan 22, 2009 3.077 3.077 2.913 2.987 284,284 -0.09(-2.90%)
Jan 21, 2009 3.274 3.274 2.889 3.077 483,140 +0.05(+1.52%)
Jan 20, 2009 3.298 3.338 2.926 3.030 647,224 -0.37(-10.79%)
Jan 16, 2009 3.465 3.523 3.248 3.397 0 -0.07(-1.96%)
Jan 15, 2009 3.129 3.496 2.926 3.465 497,836 +0.29(+9.01%)
Jan 14, 2009 3.526 3.526 3.107 3.178 479,338 -0.33(-9.47%)
Jan 13, 2009 3.403 3.739 3.391 3.511 170,814 +0.03(+0.89%)
Jan 12, 2009 3.727 3.739 3.465 3.480 280,150 -0.15(-4.16%)
Jan 09, 2009 3.554 3.736 3.542 3.631 209,989 +0.01(+0.34%)
Jan 08, 2009 3.560 3.650 3.388 3.619 272,299 -0.02(-0.68%)
Jan 07, 2009 3.582 3.757 3.542 3.643 364,024 -0.04(-1.00%)
Jan 06, 2009 3.529 3.696 3.526 3.680 530,754 +0.15(+4.37%)
Jan 05, 2009 3.107 3.563 3.034 3.526 603,824 +0.50(+16.60%)
Jan 02, 2009 2.750 3.043 2.698 3.024 0 +0.35(+13.26%)
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.