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 31, 2003 2.120 2.126 2.047 2.126 195,497 -0.02(-0.99%)
Dec 30, 2003 2.171 2.171 2.138 2.147 85,860 -0.04(-1.66%)
Dec 29, 2003 2.247 2.265 2.120 2.183 201,771 -0.07(-3.22%)
Dec 26, 2003 2.205 2.271 2.205 2.256 88,172 +0.06(+2.76%)
Dec 24, 2003 2.165 2.195 2.159 2.195 82,227 +0.03(+1.54%)
Dec 23, 2003 2.080 2.162 2.065 2.162 135,395 +0.07(+3.48%)
Dec 22, 2003 2.099 2.111 2.059 2.089 130,111 +0.01(+0.29%)
Dec 19, 2003 2.014 2.095 1.999 2.083 128,460 +0.07(+3.46%)
Dec 18, 2003 1.932 1.968 1.932 2.014 144,311 +0.08(+3.91%)
Dec 17, 2003 1.923 1.965 1.914 1.938 212,339 +0.02(+1.27%)
Dec 16, 2003 1.880 1.917 1.880 1.914 28,399 +0.02(+1.12%)
Dec 15, 2003 1.950 1.950 1.893 1.893 88,172 -0.02(-1.26%)
Dec 12, 2003 1.935 1.938 1.908 1.917 54,488 -0.02(-1.09%)
Dec 11, 2003 1.935 1.953 1.877 1.938 93,785 +0.00(+0.16%)
Dec 10, 2003 1.908 1.935 1.896 1.935 87,511 +0.00(+0.00%)
Dec 09, 2003 1.923 1.926 1.914 1.935 126,809 +0.01(+0.63%)
Dec 08, 2003 1.832 1.941 1.832 1.923 180,967 +0.12(+6.37%)
Dec 05, 2003 1.832 1.838 1.802 1.808 59,772 -0.02(-1.16%)
Dec 04, 2003 1.844 1.871 1.817 1.829 53,167 -0.02(-1.15%)
Dec 03, 2003 1.832 1.850 1.832 1.850 31,041 +0.04(+2.34%)
Dec 02, 2003 1.847 1.847 1.771 1.808 70,999 -0.03(-1.48%)
Dec 01, 2003 1.771 1.868 1.771 1.835 84,869 +0.06(+3.59%)
Nov 28, 2003 1.778 1.787 1.771 1.771 11,227 +0.02(+0.86%)
Nov 26, 2003 1.756 1.756 1.756 1.756 3,632 +0.05(+2.65%)
Nov 25, 2003 1.726 1.726 1.711 1.711 21,134 -0.01(-0.53%)
Nov 24, 2003 1.726 1.741 1.696 1.720 46,562 -0.01(-0.70%)
Nov 21, 2003 1.708 1.750 1.690 1.732 54,818 +0.06(+3.81%)
Nov 20, 2003 1.693 1.693 1.675 1.669 10,237 -0.01(-0.54%)
Nov 19, 2003 1.678 1.684 1.620 1.678 58,451 +0.01(+0.73%)
Nov 18, 2003 1.638 1.681 1.626 1.665 33,353 +0.00(+0.18%)
Nov 17, 2003 1.647 1.653 1.647 1.662 45,241 +0.04(+2.43%)
Nov 14, 2003 1.626 1.650 1.626 1.623 45,241 -0.01(-0.74%)
Nov 13, 2003 1.638 1.650 1.635 1.635 24,767 -0.01(-0.37%)
Nov 12, 2003 1.641 1.656 1.635 1.641 45,572 +0.01(+0.74%)
Nov 11, 2003 1.566 1.629 1.566 1.629 248,004 -0.05(-2.71%)
Nov 10, 2003 1.696 1.696 1.696 1.675 73,641 -0.01(-0.36%)
Nov 07, 2003 1.614 1.711 1.614 1.681 131,762 +0.06(+3.74%)
Nov 06, 2003 1.575 1.620 1.575 1.620 55,479 +0.04(+2.69%)
Nov 05, 2003 1.544 1.593 1.581 1.578 32,692 -0.01(-0.57%)
Nov 04, 2003 1.544 1.587 1.544 1.587 27,739 +0.02(+0.96%)
Nov 03, 2003 1.566 1.572 1.566 1.572 25,758 +0.03(+2.17%)
Oct 31, 2003 1.538 1.538 1.538 1.538 3,962 -0.01(-0.39%)
Oct 30, 2003 1.569 1.569 1.544 1.544 30,711 -0.02(-1.35%)
Oct 29, 2003 1.560 1.575 1.550 1.566 124,497 +0.01(+0.58%)
Oct 28, 2003 1.505 1.556 1.505 1.556 43,590 +0.00(+0.00%)
Oct 27, 2003 1.560 1.566 1.541 1.556 59,441 +0.02(+1.38%)
Oct 24, 2003 1.566 1.569 1.520 1.535 32,362 -0.03(-2.12%)
Oct 23, 2003 1.529 1.575 1.514 1.569 148,274 +0.04(+2.57%)
Oct 22, 2003 1.520 1.529 1.520 1.529 18,493 -0.01(-0.39%)
Oct 21, 2003 1.514 1.535 1.511 1.535 31,372 +0.01(+0.59%)
Oct 20, 2003 1.502 1.526 1.435 1.526 185,260 -0.00(-0.20%)
Oct 17, 2003 1.496 1.517 1.496 1.529 31,372 +0.00(+0.20%)
Oct 16, 2003 1.529 1.529 1.526 1.526 33,353 -0.00(-0.20%)
Oct 15, 2003 1.523 1.529 1.523 1.529 6,274 +0.02(+1.00%)
Oct 14, 2003 1.511 1.511 1.511 1.514 5,944 -0.02(-0.99%)
Oct 13, 2003 1.529 1.544 1.529 1.529 17,832 +0.00(+0.00%)
Oct 10, 2003 1.499 1.529 1.499 1.529 21,795 -0.02(-1.17%)
Oct 09, 2003 1.529 1.553 1.529 1.547 23,776 +0.01(+0.39%)
Oct 08, 2003 1.487 1.520 1.487 1.541 47,553 +0.05(+3.04%)
Oct 07, 2003 1.514 1.514 1.514 1.496 51,516 -0.04(-2.56%)
Oct 06, 2003 1.532 1.553 1.532 1.535 26,748 +0.02(+1.40%)
Oct 03, 2003 1.529 1.556 1.514 1.514 57,460 +0.00(+0.00%)
Oct 02, 2003 1.514 1.514 1.514 1.514 21,795 +0.01(+0.81%)
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.