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

Mesabi Trust (NY: MSB )

16.90 +0.22 (+1.32%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 13, 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 (%)
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%)
Jan 02, 2003 1.226 1.302 1.226 1.272 163,134 +0.05(+3.70%)
Dec 31, 2002 1.226 1.232 1.211 1.226 33,353 +0.02(+1.50%)
Dec 30, 2002 1.211 1.211 1.172 1.208 45,241 -0.00(-0.25%)
Dec 27, 2002 1.178 1.211 1.178 1.211 12,879 +0.03(+2.83%)
Dec 26, 2002 1.169 1.184 1.169 1.178 25,097 +0.01(+0.78%)
Dec 24, 2002 1.166 1.172 1.166 1.169 11,558 +0.00(+0.00%)
Dec 23, 2002 1.181 1.193 1.169 1.169 57,790 -0.02(-1.53%)
Dec 20, 2002 1.187 1.220 1.187 1.187 27,739 -0.02(-1.51%)
Dec 19, 2002 1.205 1.211 1.205 1.205 9,576 +0.02(+1.27%)
Dec 18, 2002 1.196 1.196 1.181 1.190 13,209 -0.02(-1.26%)
Dec 17, 2002 1.193 1.205 1.184 1.205 20,804 +0.01(+0.76%)
Dec 16, 2002 1.205 1.205 1.196 1.196 990 +0.00(+0.00%)
Dec 13, 2002 1.202 1.202 1.187 1.196 2,641 +0.01(+0.77%)
Dec 12, 2002 1.181 1.196 1.181 1.187 12,548 -0.02(-2.00%)
Dec 11, 2002 1.196 1.214 1.196 1.211 44,911 +0.06(+4.99%)
Dec 10, 2002 1.181 1.181 1.151 1.154 22,125 -0.03(-2.31%)
Dec 09, 2002 1.208 1.214 1.181 1.181 123,837 -0.03(-2.26%)
Dec 06, 2002 1.211 1.211 1.208 1.208 3,632 -0.00(-0.25%)
Dec 05, 2002 1.226 1.226 1.199 1.211 44,911 -0.02(-1.23%)
Dec 04, 2002 1.211 1.229 1.211 1.226 41,939 +0.02(+1.25%)
Dec 03, 2002 1.211 1.220 1.211 1.211 14,860 +0.00(+0.00%)
Dec 02, 2002 1.272 1.272 1.211 1.211 29,060 -0.02(-1.23%)
Nov 29, 2002 1.242 1.242 1.226 1.226 10,237 -0.03(-2.64%)
Nov 27, 2002 1.239 1.272 1.223 1.260 46,562 +0.04(+2.97%)
Nov 26, 2002 1.196 1.223 1.196 1.223 3,962 +0.02(+2.02%)
Nov 25, 2002 1.181 1.214 1.181 1.199 34,013 +0.02(+1.28%)
Nov 22, 2002 1.196 1.196 1.181 1.184 33,683 -0.04(-3.46%)
Nov 21, 2002 1.205 1.235 1.205 1.226 57,130 +0.03(+2.53%)
Nov 20, 2002 1.175 1.196 1.166 1.196 23,446 +0.03(+2.86%)
Nov 19, 2002 1.181 1.181 1.142 1.163 61,092 -0.01(-1.03%)
Nov 18, 2002 1.196 1.196 1.154 1.175 66,376 -0.02(-1.27%)
Nov 15, 2002 1.196 1.211 1.190 1.190 35,334 +0.01(+0.77%)
Nov 14, 2002 1.175 1.205 1.175 1.181 21,134 +0.01(+0.52%)
Nov 13, 2002 1.163 1.187 1.145 1.175 30,711 -0.01(-0.51%)
Nov 12, 2002 1.160 1.196 1.160 1.181 19,813 +0.02(+1.83%)
Nov 11, 2002 1.157 1.163 1.157 1.160 10,897 +0.01(+0.79%)
Nov 08, 2002 1.148 1.151 1.148 1.151 12,879 +0.00(+0.00%)
Nov 07, 2002 1.139 1.151 1.139 1.151 9,906 +0.00(+0.00%)
Nov 06, 2002 1.151 1.181 1.142 1.151 47,223 +0.03(+2.70%)
Nov 05, 2002 1.166 1.166 1.105 1.120 31,041 -0.06(-5.13%)
Nov 04, 2002 1.184 1.196 1.160 1.181 16,841 -0.00(-0.26%)
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.