Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesabi Trust (NY: MSB )

16.88 +0.20 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Sep 30, 2004 2.801 2.846 2.786 2.831 78,595 +0.04(+1.30%)
Sep 29, 2004 2.765 2.798 2.756 2.795 160,492 +0.05(+1.99%)
Sep 28, 2004 2.635 2.771 2.604 2.740 220,925 +0.12(+4.50%)
Sep 27, 2004 2.619 2.628 2.574 2.622 237,436 +0.00(+0.12%)
Sep 24, 2004 2.665 2.710 2.619 2.619 109,967 -0.03(-1.14%)
Sep 23, 2004 2.631 2.650 2.556 2.650 191,204 +0.00(+0.00%)
Sep 22, 2004 2.701 2.710 2.650 2.650 104,023 -0.03(-1.24%)
Sep 21, 2004 2.656 2.701 2.622 2.683 194,837 +0.03(+1.03%)
Sep 20, 2004 2.659 2.677 2.619 2.656 129,781 +0.01(+0.46%)
Sep 17, 2004 2.650 2.650 2.592 2.644 142,990 +0.01(+0.34%)
Sep 16, 2004 2.529 2.698 2.529 2.635 447,464 +0.12(+4.69%)
Sep 15, 2004 2.495 2.532 2.495 2.516 202,102 +0.02(+0.85%)
Sep 14, 2004 2.513 2.559 2.483 2.495 218,283 -0.02(-0.72%)
Sep 13, 2004 2.483 2.522 2.477 2.513 299,850 +0.05(+1.84%)
Sep 10, 2004 2.453 2.519 2.453 2.468 315,702 +0.04(+1.62%)
Sep 09, 2004 2.420 2.468 2.420 2.429 213,660 +0.02(+0.75%)
Sep 08, 2004 2.423 2.426 2.401 2.410 82,558 -0.03(-1.36%)
Sep 07, 2004 2.444 2.444 2.420 2.444 133,413 -0.01(-0.37%)
Sep 03, 2004 2.392 2.471 2.392 2.453 74,632 +0.03(+1.25%)
Sep 02, 2004 2.420 2.435 2.401 2.423 149,925 +0.00(+0.00%)
Sep 01, 2004 2.420 2.438 2.410 2.423 13,539 +0.00(+0.00%)
Aug 31, 2004 2.420 2.441 2.410 2.423 140,018 +0.00(+0.13%)
Aug 30, 2004 2.410 2.453 2.377 2.420 76,944 -0.00(-0.13%)
Aug 27, 2004 2.407 2.432 2.383 2.423 21,134 +0.01(+0.50%)
Aug 26, 2004 2.416 2.450 2.386 2.410 41,279 -0.01(-0.25%)
Aug 25, 2004 2.407 2.423 2.377 2.416 49,534 +0.01(+0.38%)
Aug 24, 2004 2.401 2.423 2.395 2.407 27,079 -0.00(-0.13%)
Aug 23, 2004 2.423 2.435 2.401 2.410 59,441 -0.01(-0.50%)
Aug 20, 2004 2.444 2.486 2.413 2.423 82,558 -0.02(-0.62%)
Aug 19, 2004 2.438 2.447 2.377 2.438 134,074 -0.02(-0.62%)
Aug 18, 2004 2.407 2.480 2.383 2.453 49,534 +0.04(+1.50%)
Aug 17, 2004 2.423 2.426 2.407 2.416 125,158 -0.01(-0.25%)
Aug 16, 2004 2.423 2.453 2.410 2.423 112,939 +0.01(+0.50%)
Aug 13, 2004 2.377 2.420 2.377 2.410 35,995 +0.02(+0.89%)
Aug 12, 2004 2.407 2.407 2.383 2.389 18,162 -0.03(-1.38%)
Aug 11, 2004 2.423 2.432 2.407 2.423 9,246 -0.02(-0.62%)
Aug 10, 2004 2.423 2.468 2.423 2.438 70,999 +0.04(+1.64%)
Aug 09, 2004 2.383 2.498 2.362 2.398 91,474 -0.04(-1.74%)
Aug 06, 2004 2.423 2.501 2.416 2.441 73,311 +0.00(+0.12%)
Aug 05, 2004 2.426 2.438 2.395 2.438 22,455 +0.03(+1.13%)
Aug 04, 2004 2.438 2.459 2.410 2.410 62,083 -0.03(-1.24%)
Aug 03, 2004 2.504 2.504 2.423 2.441 106,995 -0.05(-2.18%)
Aug 02, 2004 2.468 2.513 2.438 2.495 188,562 +0.02(+0.98%)
Jul 30, 2004 2.423 2.471 2.423 2.471 285,650 +0.07(+2.77%)
Jul 29, 2004 2.483 2.498 2.404 2.404 96,758 -0.02(-0.75%)
Jul 28, 2004 2.413 2.429 2.401 2.423 20,804 -0.05(-1.84%)
Jul 27, 2004 2.447 2.480 2.423 2.468 52,176 +0.02(+0.87%)
Jul 26, 2004 2.432 2.483 2.410 2.447 52,837 +0.02(+0.75%)
Jul 23, 2004 2.495 2.495 2.362 2.429 92,465 -0.07(-2.67%)
Jul 22, 2004 2.480 2.504 2.480 2.495 14,860 +0.00(+0.12%)
Jul 21, 2004 2.477 2.529 2.468 2.492 58,451 +0.02(+0.98%)
Jul 20, 2004 2.510 2.532 2.456 2.468 58,781 -0.03(-1.09%)
Jul 19, 2004 2.447 2.516 2.416 2.495 72,320 +0.06(+2.36%)
Jul 16, 2004 2.435 2.468 2.420 2.438 57,130 +0.02(+0.62%)
Jul 15, 2004 2.453 2.453 2.368 2.423 80,576 -0.03(-1.23%)
Jul 14, 2004 2.423 2.462 2.423 2.453 67,037 +0.05(+2.02%)
Jul 13, 2004 2.453 2.453 2.362 2.404 44,911 -0.05(-1.98%)
Jul 12, 2004 2.377 2.453 2.353 2.453 73,972 +0.07(+3.05%)
Jul 09, 2004 2.404 2.404 2.380 2.380 9,576 -0.04(-1.50%)
Jul 08, 2004 2.359 2.416 2.335 2.416 43,590 +0.06(+2.44%)
Jul 07, 2004 2.317 2.423 2.301 2.359 103,692 +0.02(+0.65%)
Jul 06, 2004 2.280 2.350 2.280 2.344 18,493 +0.07(+2.93%)
Jul 02, 2004 2.311 2.314 2.256 2.277 20,474 -0.03(-1.18%)
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.