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 (%)
Aug 31, 2005 5.042 5.066 4.960 5.066 80,906 +0.02(+0.48%)
Aug 30, 2005 4.891 5.057 4.891 5.042 92,465 +0.17(+3.42%)
Aug 29, 2005 4.951 4.966 4.845 4.875 82,227 -0.03(-0.68%)
Aug 26, 2005 4.875 4.909 4.845 4.909 47,223 +0.03(+0.68%)
Aug 25, 2005 4.845 4.930 4.845 4.875 77,934 +0.03(+0.62%)
Aug 24, 2005 4.957 4.960 4.785 4.845 129,781 -0.12(-2.50%)
Aug 23, 2005 5.115 5.169 4.966 4.969 124,827 -0.08(-1.68%)
Aug 22, 2005 5.027 5.154 5.012 5.054 111,948 +0.05(+0.97%)
Aug 19, 2005 4.981 5.099 4.981 5.006 62,744 +0.06(+1.16%)
Aug 18, 2005 4.996 5.021 4.924 4.948 108,316 -0.08(-1.51%)
Aug 17, 2005 5.118 5.142 4.963 5.024 97,748 -0.08(-1.66%)
Aug 16, 2005 5.148 5.221 5.063 5.109 79,255 -0.07(-1.34%)
Aug 15, 2005 5.154 5.239 5.130 5.178 83,548 +0.04(+0.83%)
Aug 12, 2005 5.239 5.257 5.102 5.136 72,981 -0.13(-2.47%)
Aug 11, 2005 5.087 5.266 5.072 5.266 330,892 +0.21(+4.07%)
Aug 10, 2005 4.948 5.130 4.894 5.060 131,762 +0.09(+1.83%)
Aug 09, 2005 4.891 4.996 4.866 4.969 148,604 -0.02(-0.36%)
Aug 08, 2005 5.012 5.118 4.987 4.987 115,581 -0.08(-1.61%)
Aug 05, 2005 5.208 5.208 4.996 5.069 167,757 -0.17(-3.18%)
Aug 04, 2005 5.293 5.293 5.168 5.236 118,883 -0.03(-0.63%)
Aug 03, 2005 5.293 5.299 5.221 5.269 197,478 -0.00(-0.06%)
Aug 02, 2005 5.148 5.275 5.072 5.272 230,502 +0.15(+3.02%)
Aug 01, 2005 5.127 5.148 4.951 5.118 283,339 -0.02(-0.47%)
Jul 29, 2005 4.996 5.157 4.996 5.142 339,478 +0.15(+3.03%)
Jul 28, 2005 4.763 4.996 4.748 4.990 444,822 +0.21(+4.50%)
Jul 27, 2005 4.685 4.775 4.685 4.775 108,976 -0.09(-1.81%)
Jul 26, 2005 4.951 4.951 4.769 4.863 214,320 -0.08(-1.65%)
Jul 25, 2005 4.891 4.993 4.851 4.945 315,702 +0.08(+1.55%)
Jul 22, 2005 4.839 4.918 4.839 4.869 141,339 +0.01(+0.19%)
Jul 21, 2005 4.845 4.921 4.830 4.860 148,934 -0.00(-0.06%)
Jul 20, 2005 4.751 4.875 4.751 4.863 229,181 +0.12(+2.42%)
Jul 19, 2005 5.057 5.057 4.733 4.748 634,376 -0.28(-5.60%)
Jul 18, 2005 4.996 5.057 4.824 5.030 232,483 +0.09(+1.78%)
Jul 15, 2005 4.830 4.981 4.791 4.942 113,930 +0.09(+1.94%)
Jul 14, 2005 4.891 4.936 4.830 4.848 296,548 +0.00(+0.06%)
Jul 13, 2005 4.830 4.933 4.785 4.845 340,139 +0.05(+1.14%)
Jul 12, 2005 4.657 4.839 4.657 4.791 393,306 +0.15(+3.20%)
Jul 11, 2005 4.609 4.682 4.603 4.642 448,785 +0.04(+0.86%)
Jul 08, 2005 4.503 4.603 4.482 4.603 213,660 +0.11(+2.43%)
Jul 07, 2005 4.467 4.509 4.445 4.494 70,999 +0.04(+0.95%)
Jul 06, 2005 4.427 4.509 4.424 4.451 143,981 +0.05(+1.10%)
Jul 05, 2005 4.300 4.436 4.297 4.403 125,488 +0.08(+1.96%)
Jul 01, 2005 4.224 4.327 4.224 4.318 108,646 +0.11(+2.66%)
Jun 30, 2005 4.255 4.294 4.133 4.206 141,669 +0.02(+0.51%)
Jun 29, 2005 4.285 4.291 4.164 4.185 175,023 -0.09(-2.19%)
Jun 28, 2005 4.164 4.285 4.164 4.279 95,437 +0.16(+3.90%)
Jun 27, 2005 4.152 4.164 4.024 4.118 180,637 -0.00(-0.07%)
Jun 24, 2005 4.112 4.149 4.112 4.121 98,739 +0.00(+0.00%)
Jun 23, 2005 4.245 4.245 4.115 4.121 206,395 -0.12(-2.72%)
Jun 22, 2005 4.233 4.285 4.224 4.236 223,567 +0.07(+1.79%)
Jun 21, 2005 4.279 4.330 4.133 4.162 250,976 -0.12(-2.80%)
Jun 20, 2005 4.388 4.391 4.230 4.282 158,511 -0.11(-2.42%)
Jun 17, 2005 4.451 4.524 4.361 4.388 161,813 -0.02(-0.48%)
Jun 16, 2005 4.361 4.548 4.336 4.409 309,097 +0.16(+3.70%)
Jun 15, 2005 4.261 4.345 4.194 4.252 356,981 +0.04(+1.01%)
Jun 14, 2005 4.130 4.209 4.121 4.209 253,618 +0.05(+1.16%)
Jun 13, 2005 4.224 4.239 4.155 4.161 439,869 -0.02(-0.43%)
Jun 10, 2005 4.133 4.224 4.103 4.179 293,576 +0.04(+1.03%)
Jun 09, 2005 4.124 4.149 4.091 4.136 444,492 +0.00(+0.07%)
Jun 08, 2005 4.412 4.445 4.109 4.133 718,915 -0.22(-5.01%)
Jun 07, 2005 4.391 4.406 4.318 4.351 329,902 -0.05(-1.24%)
Jun 06, 2005 4.542 4.542 4.315 4.406 282,348 -0.12(-2.68%)
Jun 03, 2005 4.542 4.618 4.509 4.527 136,385 -0.03(-0.66%)
Jun 02, 2005 4.573 4.645 4.542 4.557 163,795 -0.08(-1.70%)
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.