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 (%)
Mar 31, 2008 7.661 7.734 7.513 7.695 236,353 +0.08(+0.99%)
Mar 28, 2008 7.658 7.713 7.598 7.619 282,678 -0.06(-0.83%)
Mar 27, 2008 7.770 7.852 7.613 7.682 284,990 -0.16(-2.01%)
Mar 26, 2008 7.522 7.840 7.510 7.840 246,353 +0.33(+4.44%)
Mar 25, 2008 7.601 7.752 7.474 7.507 308,767 -0.25(-3.28%)
Mar 24, 2008 7.189 7.840 7.098 7.761 494,915 +0.70(+9.91%)
Mar 21, 2008 7.525 7.525 6.829 7.062 584,620 +0.00(+0.00%)
Mar 20, 2008 7.525 7.525 6.829 7.062 584,620 -0.45(-5.97%)
Mar 19, 2008 7.676 7.676 7.413 7.510 367,218 -0.16(-2.13%)
Mar 18, 2008 7.492 7.673 7.386 7.673 179,646 +0.23(+3.09%)
Mar 17, 2008 7.885 7.885 7.283 7.443 146,454 -0.09(-1.25%)
Mar 14, 2008 7.646 7.646 7.404 7.537 82,558 -0.11(-1.43%)
Mar 13, 2008 7.510 7.646 7.249 7.646 200,781 +0.04(+0.48%)
Mar 12, 2008 7.346 7.610 7.346 7.610 140,678 +0.09(+1.17%)
Mar 11, 2008 6.980 7.533 6.980 7.522 191,257 +0.54(+7.67%)
Mar 10, 2008 7.271 7.461 6.950 6.986 324,948 -0.40(-5.37%)
Mar 07, 2008 7.313 7.428 7.295 7.383 215,393 +0.05(+0.62%)
Mar 06, 2008 7.401 7.404 7.280 7.337 100,899 -0.05(-0.70%)
Mar 05, 2008 7.343 7.407 7.340 7.389 72,651 +0.13(+1.75%)
Mar 04, 2008 7.310 7.419 7.110 7.262 125,910 -0.12(-1.64%)
Mar 03, 2008 7.328 7.413 7.228 7.383 188,886 +0.18(+2.44%)
Feb 29, 2008 7.567 7.570 7.122 7.207 248,991 -0.43(-5.63%)
Feb 28, 2008 7.795 7.795 7.570 7.637 117,892 -0.11(-1.45%)
Feb 27, 2008 7.846 7.846 7.664 7.749 128,443 -0.04(-0.54%)
Feb 26, 2008 7.573 7.843 7.573 7.791 228,527 +0.08(+1.02%)
Feb 25, 2008 7.670 7.728 7.619 7.713 179,316 +0.10(+1.27%)
Feb 22, 2008 7.707 7.758 7.583 7.616 166,437 -0.10(-1.33%)
Feb 21, 2008 7.994 8.031 7.676 7.719 311,280 -0.28(-3.45%)
Feb 20, 2008 7.676 7.994 7.646 7.994 605,844 +0.18(+2.37%)
Feb 19, 2008 7.573 8.037 7.564 7.810 566,810 +0.21(+2.79%)
Feb 18, 2008 7.431 7.631 7.374 7.598 0 +0.00(+0.00%)
Feb 15, 2008 7.431 7.631 7.374 7.598 498,601 +0.22(+2.95%)
Feb 14, 2008 7.268 7.474 7.225 7.380 357,971 +0.14(+1.97%)
Feb 13, 2008 7.025 7.246 6.995 7.237 304,622 +0.27(+3.91%)
Feb 12, 2008 7.125 7.186 6.950 6.965 427,568 -0.14(-1.92%)
Feb 11, 2008 6.962 7.116 6.813 7.101 198,139 +0.27(+3.90%)
Feb 08, 2008 6.659 6.850 6.630 6.835 159,660 +0.21(+3.15%)
Feb 07, 2008 6.607 6.668 6.547 6.626 112,609 +0.05(+0.74%)
Feb 06, 2008 6.565 6.674 6.520 6.577 175,353 +0.03(+0.51%)
Feb 05, 2008 6.962 6.962 6.477 6.544 218,613 -0.12(-1.86%)
Feb 04, 2008 6.511 6.674 6.441 6.668 145,843 +0.20(+3.09%)
Feb 01, 2008 6.438 6.544 6.265 6.468 242,390 -0.05(-0.70%)
Jan 31, 2008 6.147 6.517 6.147 6.514 178,913 +0.19(+3.02%)
Jan 30, 2008 6.414 6.480 6.265 6.323 195,910 -0.07(-1.04%)
Jan 29, 2008 6.389 6.453 6.356 6.389 135,725 -0.04(-0.66%)
Jan 28, 2008 6.659 6.659 6.208 6.432 171,420 -0.07(-1.12%)
Jan 25, 2008 6.359 6.505 6.341 6.505 127,304 +0.23(+3.62%)
Jan 24, 2008 6.359 6.495 6.217 6.277 159,337 -0.04(-0.58%)
Jan 23, 2008 5.811 6.374 5.811 6.314 142,495 +0.05(+0.77%)
Jan 22, 2008 5.811 6.290 5.811 6.265 166,833 +0.07(+1.07%)
Jan 21, 2008 6.253 6.359 6.199 6.199 0 +0.00(+0.00%)
Jan 18, 2008 6.253 6.359 6.199 6.199 103,197 -0.01(-0.10%)
Jan 17, 2008 6.405 6.474 6.202 6.205 114,544 -0.15(-2.34%)
Jan 16, 2008 6.392 6.447 6.265 6.353 165,116 -0.04(-0.57%)
Jan 15, 2008 6.374 6.447 6.359 6.389 102,702 -0.08(-1.22%)
Jan 14, 2008 6.405 6.586 6.299 6.468 81,600 +0.17(+2.69%)
Jan 11, 2008 6.193 6.314 6.184 6.299 59,111 +0.11(+1.71%)
Jan 10, 2008 6.041 6.238 6.017 6.193 142,660 +0.15(+2.56%)
Jan 09, 2008 6.087 6.205 6.032 6.038 151,906 -0.08(-1.24%)
Jan 08, 2008 6.253 6.396 6.111 6.114 179,646 -0.14(-2.23%)
Jan 07, 2008 6.286 6.529 6.253 6.253 158,181 -0.02(-0.24%)
Jan 04, 2008 6.501 6.550 6.241 6.268 188,562 -0.22(-3.36%)
Jan 03, 2008 6.338 6.541 6.277 6.486 126,478 +0.23(+3.68%)
Jan 02, 2008 6.211 6.268 6.211 6.256 108,316 -0.02(-0.29%)
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.