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 (%)
Sep 29, 2006 6.547 6.429 6.271 6.374 153,557 +0.10(+1.59%)
Sep 28, 2006 6.277 6.283 6.223 6.274 74,302 +0.01(+0.10%)
Sep 27, 2006 6.283 6.283 6.244 6.268 90,813 -0.01(-0.19%)
Sep 26, 2006 6.344 6.344 6.087 6.280 259,892 -0.01(-0.19%)
Sep 25, 2006 6.389 6.389 6.241 6.293 227,199 -0.07(-1.05%)
Sep 22, 2006 6.420 6.426 6.283 6.359 130,111 -0.03(-0.47%)
Sep 21, 2006 6.359 6.429 6.356 6.389 178,325 +0.03(+0.52%)
Sep 20, 2006 6.253 6.359 6.217 6.356 278,385 +0.21(+3.40%)
Sep 19, 2006 6.011 6.168 5.965 6.147 201,771 +0.20(+3.31%)
Sep 18, 2006 5.960 5.969 5.829 5.950 159,171 +0.19(+3.31%)
Sep 15, 2006 5.784 5.796 5.629 5.760 95,106 +0.02(+0.26%)
Sep 14, 2006 5.663 5.775 5.626 5.744 107,985 +0.11(+1.99%)
Sep 13, 2006 5.451 5.663 5.420 5.632 141,339 +0.13(+2.42%)
Sep 12, 2006 5.496 5.654 5.463 5.499 163,464 -0.05(-0.93%)
Sep 11, 2006 5.935 5.935 5.548 5.551 176,674 -0.32(-5.47%)
Sep 08, 2006 6.056 6.056 5.754 5.872 51,846 +0.07(+1.15%)
Sep 07, 2006 5.890 5.906 5.769 5.805 86,520 -0.06(-1.08%)
Sep 06, 2006 5.984 5.984 5.860 5.869 41,939 -0.12(-1.92%)
Sep 05, 2006 5.956 5.984 5.905 5.984 99,399 +0.05(+0.82%)
Sep 01, 2006 5.890 5.965 5.890 5.935 47,883 +0.06(+1.03%)
Aug 31, 2006 5.844 5.908 5.814 5.875 50,855 +0.03(+0.52%)
Aug 30, 2006 5.959 5.959 5.802 5.844 70,339 -0.03(-0.46%)
Aug 29, 2006 5.648 5.935 5.648 5.872 92,795 +0.25(+4.53%)
Aug 28, 2006 5.975 5.975 5.614 5.617 179,646 -0.34(-5.74%)
Aug 25, 2006 5.899 5.999 5.899 5.959 69,679 +0.06(+1.03%)
Aug 24, 2006 5.962 5.962 5.850 5.899 52,176 -0.05(-0.92%)
Aug 23, 2006 5.890 5.962 5.890 5.953 55,148 +0.06(+1.08%)
Aug 22, 2006 5.950 5.962 5.829 5.890 115,911 -0.03(-0.46%)
Aug 21, 2006 6.056 6.056 5.856 5.917 90,153 -0.08(-1.36%)
Aug 18, 2006 5.841 6.144 5.841 5.999 108,646 +0.19(+3.35%)
Aug 17, 2006 5.784 5.841 5.772 5.804 83,878 +0.04(+0.72%)
Aug 16, 2006 5.799 5.820 5.747 5.763 100,720 +0.03(+0.48%)
Aug 15, 2006 5.596 5.754 5.596 5.735 53,167 +0.14(+2.49%)
Aug 14, 2006 5.663 5.694 5.542 5.596 178,325 +0.15(+2.67%)
Aug 11, 2006 5.575 5.575 5.451 5.451 87,181 -0.17(-3.07%)
Aug 10, 2006 5.490 5.629 5.490 5.623 74,962 +0.10(+1.75%)
Aug 09, 2006 5.557 5.638 5.511 5.526 175,023 -0.20(-3.44%)
Aug 08, 2006 5.726 5.790 5.717 5.723 36,325 -0.02(-0.32%)
Aug 07, 2006 5.787 5.820 5.672 5.741 55,479 -0.05(-0.79%)
Aug 04, 2006 5.754 5.829 5.738 5.787 101,051 +0.08(+1.38%)
Aug 03, 2006 5.632 5.814 5.632 5.708 120,204 +0.09(+1.62%)
Aug 02, 2006 5.717 5.747 5.608 5.617 109,637 -0.08(-1.38%)
Aug 01, 2006 5.844 5.844 5.684 5.696 87,841 -0.11(-1.93%)
Jul 31, 2006 5.814 5.847 5.754 5.808 81,897 -0.02(-0.36%)
Jul 28, 2006 5.754 5.844 5.714 5.829 117,232 +0.05(+0.79%)
Jul 27, 2006 5.772 5.814 5.729 5.784 49,534 -0.00(-0.05%)
Jul 26, 2006 5.708 5.814 5.635 5.787 133,413 +0.00(+0.05%)
Jul 25, 2006 5.660 5.784 5.602 5.784 173,702 +0.11(+1.91%)
Jul 24, 2006 5.614 5.702 5.602 5.676 37,976 +0.08(+1.48%)
Jul 21, 2006 5.693 5.702 5.529 5.593 159,171 -0.21(-3.70%)
Jul 20, 2006 5.754 5.847 5.672 5.808 133,744 +0.06(+1.00%)
Jul 19, 2006 5.563 5.754 5.554 5.750 135,064 +0.20(+3.66%)
Jul 18, 2006 5.572 5.587 5.475 5.548 105,674 -0.01(-0.11%)
Jul 17, 2006 5.439 5.599 5.439 5.554 98,078 +0.12(+2.12%)
Jul 14, 2006 5.420 5.508 5.381 5.439 103,032 +0.00(+0.00%)
Jul 13, 2006 5.596 5.602 5.439 5.439 106,004 -0.17(-3.02%)
Jul 12, 2006 5.584 5.672 5.557 5.608 76,283 +0.02(+0.43%)
Jul 11, 2006 5.563 5.602 5.511 5.584 81,237 +0.04(+0.77%)
Jul 10, 2006 5.572 5.678 5.526 5.542 118,223 -0.02(-0.27%)
Jul 07, 2006 5.602 5.723 5.557 5.557 105,013 -0.06(-1.02%)
Jul 06, 2006 5.717 5.720 5.569 5.614 135,725 -0.10(-1.80%)
Jul 05, 2006 5.690 5.735 5.557 5.717 96,097 +0.03(+0.53%)
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.