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, 2006 7.059 7.123 7.013 7.071 125,009 +0.02(+0.31%)
Mar 30, 2006 7.053 7.127 7.034 7.050 76,953 +0.03(+0.44%)
Mar 29, 2006 6.868 7.083 6.852 7.019 105,527 +0.20(+2.89%)
Mar 28, 2006 7.047 7.047 6.788 6.822 238,004 -0.22(-3.19%)
Mar 27, 2006 7.083 7.160 7.025 7.047 217,873 +0.06(+0.93%)
Mar 24, 2006 7.019 7.101 6.948 6.982 236,381 +0.09(+1.25%)
Mar 23, 2006 6.591 7.068 6.591 6.896 347,753 +0.32(+4.87%)
Mar 22, 2006 6.461 6.594 6.431 6.575 136,373 +0.13(+2.01%)
Mar 21, 2006 6.468 6.498 6.409 6.446 191,897 -0.01(-0.14%)
Mar 20, 2006 6.314 6.495 6.277 6.455 188,325 +0.28(+4.59%)
Mar 17, 2006 6.113 6.292 6.107 6.172 165,921 +0.01(+0.20%)
Mar 16, 2006 6.120 6.181 6.098 6.160 169,817 +0.00(+0.00%)
Mar 15, 2006 6.160 6.178 6.123 6.160 149,361 -0.02(-0.25%)
Mar 14, 2006 6.160 6.190 6.153 6.175 133,776 +0.02(+0.25%)
Mar 13, 2006 6.212 6.212 6.156 6.160 178,260 -0.02(-0.35%)
Mar 10, 2006 6.175 6.221 6.172 6.181 129,879 -0.01(-0.15%)
Mar 09, 2006 6.267 6.323 6.166 6.190 123,061 -0.06(-0.99%)
Mar 08, 2006 6.391 6.391 6.138 6.252 212,028 -0.11(-1.79%)
Mar 07, 2006 6.622 6.622 6.363 6.366 239,953 -0.26(-3.86%)
Mar 06, 2006 6.637 6.889 6.585 6.622 467,242 +0.06(+0.94%)
Mar 03, 2006 6.335 6.588 6.320 6.560 260,084 +0.22(+3.55%)
Mar 02, 2006 6.344 6.391 6.301 6.335 164,622 +0.06(+0.88%)
Mar 01, 2006 6.215 6.314 6.215 6.280 111,696 +0.07(+1.09%)
Feb 28, 2006 6.332 6.344 6.175 6.212 127,607 -0.12(-1.90%)
Feb 27, 2006 6.375 6.375 6.326 6.332 104,553 -0.04(-0.68%)
Feb 24, 2006 6.369 6.375 6.344 6.375 62,017 +0.01(+0.15%)
Feb 23, 2006 6.375 6.378 6.326 6.366 72,732 -0.00(-0.05%)
Feb 22, 2006 6.437 6.437 6.363 6.369 152,284 -0.03(-0.53%)
Feb 21, 2006 6.391 6.446 6.391 6.403 228,913 +0.12(+1.91%)
Feb 17, 2006 6.178 6.289 6.160 6.283 109,748 +0.10(+1.69%)
Feb 16, 2006 6.126 6.178 6.061 6.178 100,332 +0.05(+0.85%)
Feb 15, 2006 6.184 6.206 6.086 6.126 139,296 +0.03(+0.56%)
Feb 14, 2006 5.929 6.113 5.748 6.092 206,184 +0.16(+2.75%)
Feb 13, 2006 6.206 6.237 5.913 5.929 131,828 -0.31(-4.94%)
Feb 10, 2006 6.326 6.341 5.975 6.237 218,847 -0.07(-1.17%)
Feb 09, 2006 6.289 6.449 6.289 6.310 154,881 +0.02(+0.39%)
Feb 08, 2006 6.384 6.394 6.196 6.286 161,700 -0.11(-1.69%)
Feb 07, 2006 6.591 6.591 6.366 6.394 228,263 -0.17(-2.54%)
Feb 06, 2006 6.421 6.588 6.421 6.560 205,859 +0.21(+3.25%)
Feb 03, 2006 6.307 6.391 6.286 6.354 132,477 +0.06(+0.93%)
Feb 02, 2006 6.431 6.520 6.280 6.295 213,003 -0.13(-2.06%)
Feb 01, 2006 6.273 6.431 6.067 6.427 330,869 +0.03(+0.48%)
Jan 31, 2006 6.449 6.458 6.292 6.397 345,480 -0.07(-1.10%)
Jan 30, 2006 6.575 6.588 6.434 6.468 166,246 -0.12(-1.82%)
Jan 27, 2006 6.427 6.615 6.403 6.588 194,495 +0.18(+2.89%)
Jan 26, 2006 6.585 6.591 6.310 6.403 242,550 -0.19(-2.94%)
Jan 25, 2006 6.720 6.729 6.569 6.597 253,915 -0.09(-1.29%)
Jan 24, 2006 6.464 6.702 6.427 6.683 305,867 +0.23(+3.63%)
Jan 23, 2006 6.375 6.492 6.344 6.449 311,062 +0.13(+2.05%)
Jan 20, 2006 6.452 6.545 6.228 6.320 228,913 -0.08(-1.30%)
Jan 19, 2006 6.160 6.437 6.156 6.403 278,917 +0.29(+4.68%)
Jan 18, 2006 6.160 6.160 6.052 6.116 186,377 -0.08(-1.34%)
Jan 17, 2006 5.882 6.264 5.852 6.200 522,441 +0.47(+8.28%)
Jan 13, 2006 5.664 5.734 5.664 5.725 110,397 +0.06(+1.14%)
Jan 12, 2006 5.621 5.738 5.621 5.661 165,272 +0.05(+0.93%)
Jan 11, 2006 5.497 5.614 5.482 5.608 200,015 +0.11(+2.02%)
Jan 10, 2006 5.467 5.522 5.451 5.497 97,085 +0.03(+0.56%)
Jan 09, 2006 5.497 5.522 5.464 5.467 125,983 -0.02(-0.28%)
Jan 06, 2006 5.491 5.522 5.464 5.482 90,591 +0.02(+0.39%)
Jan 05, 2006 5.383 5.476 5.374 5.460 107,150 +0.09(+1.72%)
Jan 04, 2006 5.294 5.383 5.294 5.368 140,594 +0.10(+1.99%)
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.