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, 2010 7.899 8.112 7.739 7.809 671,589 -0.04(-0.45%)
Mar 30, 2010 7.838 7.847 7.614 7.844 274,730 +0.08(+0.99%)
Mar 29, 2010 7.541 7.816 7.394 7.768 491,223 +0.35(+4.66%)
Mar 26, 2010 7.522 7.736 7.401 7.422 253,143 +0.03(+0.38%)
Mar 25, 2010 7.589 7.755 7.225 7.394 512,648 -0.10(-1.28%)
Mar 24, 2010 7.426 7.662 7.346 7.490 433,615 +0.12(+1.67%)
Mar 23, 2010 7.081 7.406 6.950 7.367 661,344 +0.28(+3.94%)
Mar 22, 2010 6.650 7.116 6.424 7.088 666,979 +0.34(+4.96%)
Mar 19, 2010 7.100 7.158 6.634 6.752 962,786 -0.37(-5.24%)
Mar 18, 2010 7.289 7.432 7.097 7.126 640,640 -0.23(-3.17%)
Mar 17, 2010 7.506 7.883 7.273 7.359 1,063,494 -0.14(-1.91%)
Mar 16, 2010 7.100 7.503 7.027 7.503 752,034 +0.46(+6.58%)
Mar 15, 2010 6.963 7.100 6.963 7.040 369,655 +0.02(+0.27%)
Mar 12, 2010 6.912 7.024 6.896 7.021 264,037 +0.13(+1.85%)
Mar 11, 2010 6.867 6.973 6.772 6.893 318,657 +0.06(+0.84%)
Mar 10, 2010 6.823 7.104 6.752 6.835 578,462 +0.12(+1.76%)
Mar 09, 2010 6.529 6.765 6.503 6.717 567,860 +0.19(+2.89%)
Mar 08, 2010 6.328 6.529 6.238 6.529 419,154 +0.29(+4.71%)
Mar 05, 2010 6.111 6.296 6.082 6.235 365,490 +0.17(+2.74%)
Mar 04, 2010 6.194 6.194 5.970 6.069 230,716 -0.06(-0.99%)
Mar 03, 2010 6.299 6.299 6.021 6.130 452,262 -0.15(-2.44%)
Mar 02, 2010 6.510 6.510 6.248 6.283 339,636 -0.01(-0.10%)
Mar 01, 2010 6.130 6.385 6.050 6.289 403,712 +0.18(+2.93%)
Feb 26, 2010 6.060 6.226 5.957 6.111 232,564 +0.09(+1.43%)
Feb 25, 2010 6.082 6.082 5.852 6.024 352,813 -0.04(-0.68%)
Feb 24, 2010 5.922 6.098 5.823 6.066 353,681 +0.08(+1.33%)
Feb 23, 2010 6.021 6.050 5.747 5.986 666,854 -0.04(-0.64%)
Feb 22, 2010 5.724 6.098 5.715 6.024 656,627 +0.44(+7.89%)
Feb 19, 2010 5.332 5.609 5.332 5.584 494,553 +0.24(+4.48%)
Feb 18, 2010 5.172 5.370 5.025 5.344 418,127 +0.22(+4.30%)
Feb 17, 2010 5.169 5.169 4.920 5.124 336,366 +0.04(+0.69%)
Feb 16, 2010 4.933 5.095 4.855 5.089 444,284 +0.26(+5.28%)
Feb 12, 2010 4.795 4.834 4.834 4.834 152,539 -0.03(-0.59%)
Feb 11, 2010 4.712 4.904 4.696 4.862 224,132 +0.16(+3.46%)
Feb 10, 2010 4.636 4.783 4.571 4.700 372,791 +0.13(+2.94%)
Feb 09, 2010 4.438 4.617 4.399 4.565 175,564 +0.26(+6.16%)
Feb 08, 2010 4.409 4.409 4.214 4.300 177,810 -0.01(-0.30%)
Feb 05, 2010 4.345 4.383 3.975 4.313 802,714 -0.09(-1.96%)
Feb 04, 2010 4.703 4.783 4.374 4.399 485,614 -0.34(-7.27%)
Feb 03, 2010 4.671 4.747 4.617 4.744 189,480 +0.05(+1.16%)
Feb 02, 2010 4.636 4.709 4.581 4.690 217,091 +0.12(+2.66%)
Feb 01, 2010 4.524 4.569 4.441 4.569 162,174 +0.16(+3.55%)
Jan 29, 2010 4.572 4.639 4.332 4.412 257,619 -0.02(-0.36%)
Jan 28, 2010 4.741 4.741 4.374 4.428 312,668 -0.21(-4.48%)
Jan 27, 2010 4.901 4.901 4.431 4.636 511,270 -0.16(-3.26%)
Jan 26, 2010 4.789 4.854 4.746 4.792 810,921 -0.01(-0.26%)
Jan 25, 2010 4.774 4.814 4.697 4.804 419,723 +0.11(+2.29%)
Jan 22, 2010 4.709 4.832 4.644 4.697 425,239 +0.00(+0.01%)
Jan 21, 2010 4.687 4.774 4.598 4.697 443,919 +0.02(+0.33%)
Jan 20, 2010 4.666 4.755 4.650 4.681 396,101 +0.06(+1.33%)
Jan 19, 2010 4.555 4.921 4.447 4.620 794,124 +0.20(+4.53%)
Jan 15, 2010 4.229 4.419 4.419 4.419 194,170 +0.17(+4.06%)
Jan 14, 2010 4.250 4.302 4.219 4.247 281,621 -0.01(-0.14%)
Jan 13, 2010 4.219 4.302 4.185 4.253 296,038 +0.06(+1.47%)
Jan 12, 2010 4.299 4.299 4.158 4.192 136,250 -0.16(-3.68%)
Jan 11, 2010 4.170 4.447 4.170 4.352 199,680 +0.01(+0.28%)
Jan 08, 2010 4.327 4.441 4.312 4.339 195,940 +0.01(+0.28%)
Jan 07, 2010 4.278 4.355 4.250 4.327 221,224 +0.02(+0.50%)
Jan 06, 2010 4.028 4.312 4.028 4.306 217,035 +0.27(+6.72%)
Jan 05, 2010 4.102 4.105 4.035 4.035 86,522 -0.07(-1.65%)
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.