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, 2004 2.806 2.833 2.781 2.803 100,332 -0.01(-0.44%)
Mar 30, 2004 2.809 2.833 2.796 2.815 94,487 +0.00(+0.00%)
Mar 29, 2004 2.803 2.830 2.803 2.815 166,246 +0.02(+0.66%)
Mar 26, 2004 2.766 2.821 2.766 2.796 171,766 +0.06(+2.25%)
Mar 25, 2004 2.753 2.756 2.726 2.735 101,955 -0.02(-0.67%)
Mar 24, 2004 2.710 2.775 2.710 2.753 238,979 +0.04(+1.59%)
Mar 23, 2004 2.649 2.710 2.633 2.710 94,812 +0.09(+3.53%)
Mar 22, 2004 2.602 2.649 2.593 2.618 82,149 +0.00(+0.12%)
Mar 19, 2004 2.550 2.630 2.550 2.615 140,270 +0.07(+2.66%)
Mar 18, 2004 2.602 2.618 2.535 2.547 150,335 -0.06(-2.13%)
Mar 17, 2004 2.593 2.686 2.593 2.602 157,804 -0.02(-0.82%)
Mar 16, 2004 2.710 2.710 2.593 2.624 173,714 -0.06(-2.29%)
Mar 15, 2004 2.741 2.741 2.652 2.686 131,178 +0.02(+0.81%)
Mar 12, 2004 2.695 2.695 2.618 2.664 73,706 -0.03(-1.14%)
Mar 11, 2004 2.679 2.719 2.679 2.695 165,921 -0.06(-2.02%)
Mar 10, 2004 2.772 2.833 2.655 2.750 166,895 +0.00(+0.00%)
Mar 09, 2004 2.756 2.772 2.719 2.750 110,722 -0.04(-1.33%)
Mar 08, 2004 2.744 2.803 2.726 2.787 289,307 +0.05(+1.69%)
Mar 05, 2004 2.679 2.766 2.679 2.741 393,536 -0.06(-2.20%)
Mar 04, 2004 2.649 2.803 2.649 2.803 262,682 +0.17(+6.43%)
Mar 03, 2004 2.723 2.732 2.513 2.633 363,988 -0.09(-3.39%)
Mar 02, 2004 2.658 2.833 2.658 2.726 371,781 +0.06(+2.08%)
Mar 01, 2004 2.695 2.710 2.590 2.670 378,599 -0.06(-2.25%)
Feb 27, 2004 2.495 2.747 2.464 2.732 327,622 +0.24(+9.51%)
Feb 26, 2004 2.464 2.495 2.442 2.495 193,521 +0.03(+1.25%)
Feb 25, 2004 2.433 2.464 2.405 2.464 157,154 +0.04(+1.78%)
Feb 24, 2004 2.464 2.473 2.418 2.421 173,064 -0.07(-2.96%)
Feb 23, 2004 2.510 2.513 2.415 2.495 492,569 -0.02(-0.61%)
Feb 20, 2004 2.381 2.544 2.381 2.510 542,248 +0.15(+6.54%)
Feb 19, 2004 2.310 2.371 2.310 2.356 111,696 +0.07(+3.24%)
Feb 18, 2004 2.310 2.325 2.273 2.282 180,208 -0.01(-0.54%)
Feb 17, 2004 2.319 2.325 2.294 2.294 110,722 -0.01(-0.27%)
Feb 13, 2004 2.310 2.316 2.288 2.301 103,579 -0.00(-0.13%)
Feb 12, 2004 2.325 2.341 2.294 2.304 188,001 -0.01(-0.40%)
Feb 11, 2004 2.288 2.325 2.233 2.313 342,558 +0.05(+2.18%)
Feb 10, 2004 2.254 2.294 2.245 2.264 102,605 +0.03(+1.52%)
Feb 09, 2004 2.187 2.276 2.184 2.230 168,519 +0.10(+4.47%)
Feb 06, 2004 2.131 2.150 2.131 2.134 84,746 -0.01(-0.29%)
Feb 05, 2004 2.103 2.140 2.103 2.140 34,418 +0.02(+1.16%)
Feb 04, 2004 2.079 2.125 2.079 2.116 151,634 +0.05(+2.23%)
Feb 03, 2004 2.125 2.131 2.048 2.070 163,973 -0.07(-3.31%)
Feb 02, 2004 2.202 2.202 2.140 2.140 131,503 -0.06(-2.80%)
Jan 30, 2004 2.193 2.233 2.187 2.202 157,154 +0.01(+0.42%)
Jan 29, 2004 2.217 2.217 2.156 2.193 225,016 -0.02(-1.11%)
Jan 28, 2004 2.227 2.279 2.187 2.217 263,006 -0.09(-4.00%)
Jan 27, 2004 2.316 2.331 2.285 2.310 402,627 +0.00(+0.00%)
Jan 26, 2004 2.310 2.322 2.285 2.310 273,397 -0.03(-1.19%)
Jan 23, 2004 2.341 2.387 2.325 2.338 542,573 +0.02(+0.93%)
Jan 22, 2004 2.288 2.390 2.288 2.316 212,353 +0.02(+1.08%)
Jan 21, 2004 2.217 2.322 2.217 2.291 139,296 +0.03(+1.22%)
Jan 20, 2004 2.217 2.341 2.217 2.264 243,849 +0.06(+2.51%)
Jan 16, 2004 2.100 2.211 2.097 2.208 186,377 +0.11(+5.44%)
Jan 15, 2004 2.137 2.137 2.063 2.094 123,710 -0.06(-2.58%)
Jan 14, 2004 2.125 2.171 2.094 2.150 160,401 +0.04(+1.75%)
Jan 13, 2004 2.144 2.156 2.113 2.113 119,489 -0.03(-1.44%)
Jan 12, 2004 2.193 2.202 2.116 2.144 140,270 -0.03(-1.56%)
Jan 09, 2004 2.156 2.187 2.156 2.177 170,792 +0.02(+1.00%)
Jan 08, 2004 2.153 2.205 2.128 2.156 285,086 +0.02(+0.72%)
Jan 07, 2004 1.996 2.159 1.996 2.140 189,949 +0.13(+6.27%)
Jan 06, 2004 1.940 2.060 1.925 2.014 298,723 -0.01(-0.46%)
Jan 05, 2004 2.033 2.091 1.971 2.023 311,711 -0.11(-5.33%)
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.