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

Mesabi Trust (NY: MSB )

17.73 -0.02 (-0.11%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 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 (%)
Oct 31, 2002 1.196 1.196 1.151 1.157 14,199 -0.05(-4.50%)
Oct 30, 2002 1.181 1.211 1.172 1.211 27,079 +0.03(+2.56%)
Oct 29, 2002 1.196 1.196 1.181 1.181 14,530 -0.02(-1.27%)
Oct 28, 2002 1.181 1.223 1.181 1.196 40,948 +0.00(+0.00%)
Oct 25, 2002 1.151 1.223 1.151 1.196 33,023 +0.05(+4.50%)
Oct 24, 2002 1.160 1.178 1.130 1.145 37,646 -0.01(-0.53%)
Oct 23, 2002 1.114 1.151 1.114 1.151 19,153 +0.02(+1.88%)
Oct 22, 2002 1.093 1.130 1.087 1.130 16,841 +0.02(+1.91%)
Oct 21, 2002 1.105 1.136 1.090 1.108 57,130 -0.01(-1.08%)
Oct 18, 2002 1.148 1.148 1.120 1.120 4,623 -0.03(-2.63%)
Oct 17, 2002 1.136 1.154 1.136 1.151 12,879 -0.00(-0.26%)
Oct 16, 2002 1.102 1.154 1.102 1.154 15,520 +0.06(+5.83%)
Oct 15, 2002 1.045 1.090 1.045 1.090 32,692 +0.05(+4.35%)
Oct 14, 2002 1.045 1.045 1.045 1.045 0 +0.00(+0.00%)
Oct 11, 2002 1.045 1.105 1.036 1.045 129,781 +0.02(+1.47%)
Oct 10, 2002 0.9993 1.030 0.9932 1.030 29,720 +0.03(+3.03%)
Oct 09, 2002 1.014 1.017 0.9993 0.9993 28,399 -0.03(-2.65%)
Oct 08, 2002 1.039 1.039 0.9963 1.027 21,795 -0.03(-2.59%)
Oct 07, 2002 1.030 1.060 1.011 1.054 26,418 +0.01(+0.87%)
Oct 04, 2002 1.017 1.045 1.017 1.045 7,265 +0.02(+2.07%)
Oct 03, 2002 1.014 1.024 1.014 1.024 11,888 +0.02(+2.42%)
Oct 02, 2002 1.014 1.014 0.9993 0.9993 15,851 -0.04(-4.07%)
Oct 01, 2002 1.005 1.042 0.9963 1.042 131,762 +0.04(+3.61%)
Sep 30, 2002 1.017 1.017 1.005 1.005 37,976 -0.02(-1.78%)
Sep 27, 2002 1.036 1.036 1.017 1.024 130,441 -0.01(-0.59%)
Sep 26, 2002 0.9993 1.057 0.9872 1.030 51,516 +0.01(+0.89%)
Sep 25, 2002 1.051 1.051 1.020 1.020 35,334 -0.01(-0.88%)
Sep 24, 2002 1.017 1.030 0.9842 1.030 48,874 +0.00(+0.00%)
Sep 23, 2002 1.045 1.045 1.027 1.030 10,567 -0.02(-2.30%)
Sep 20, 2002 1.045 1.054 1.039 1.054 26,088 +0.02(+2.05%)
Sep 19, 2002 1.075 1.075 1.033 1.033 137,046 -0.04(-3.94%)
Sep 18, 2002 1.090 1.090 1.075 1.075 37,646 -0.03(-2.74%)
Sep 17, 2002 1.114 1.114 1.105 1.105 19,153 +0.02(+1.95%)
Sep 16, 2002 1.166 1.166 1.060 1.084 38,306 -0.07(-5.79%)
Sep 13, 2002 1.151 1.151 1.151 1.151 990 -0.02(-1.30%)
Sep 12, 2002 1.172 1.196 1.136 1.166 42,930 +0.01(+0.79%)
Sep 11, 2002 1.181 1.181 1.157 1.157 13,539 -0.01(-0.78%)
Sep 10, 2002 1.151 1.166 1.151 1.166 17,832 +0.01(+0.52%)
Sep 09, 2002 1.181 1.181 1.151 1.160 10,567 -0.02(-1.80%)
Sep 06, 2002 1.187 1.199 1.181 1.181 33,683 -0.01(-0.51%)
Sep 05, 2002 1.187 1.217 1.187 1.187 14,860 +0.00(+0.00%)
Sep 04, 2002 1.202 1.202 1.187 1.187 7,925 -0.01(-0.51%)
Sep 03, 2002 1.257 1.257 1.151 1.193 25,427 -0.08(-6.19%)
Aug 30, 2002 1.208 1.272 1.193 1.272 121,525 +0.08(+6.33%)
Aug 29, 2002 1.184 1.205 1.166 1.196 43,920 -0.00(-0.25%)
Aug 28, 2002 1.199 1.199 1.199 1.199 48,874 -0.01(-0.75%)
Aug 27, 2002 1.217 1.217 1.199 1.208 165,116 +0.01(+0.76%)
Aug 26, 2002 1.220 1.220 1.196 1.199 18,162 -0.01(-1.00%)
Aug 23, 2002 1.211 1.239 1.181 1.211 34,674 -0.01(-0.99%)
Aug 22, 2002 1.257 1.257 1.166 1.223 67,037 -0.03(-2.65%)
Aug 21, 2002 1.242 1.284 1.202 1.257 32,032 +0.05(+3.75%)
Aug 20, 2002 1.226 1.226 1.208 1.211 52,506 +0.00(+0.00%)
Aug 16, 2002 1.226 1.226 1.211 1.211 5,944 -0.03(-2.44%)
Aug 15, 2002 1.126 1.242 1.126 1.242 26,418 +0.12(+10.22%)
Aug 14, 2002 1.105 1.126 1.105 1.126 27,739 -0.01(-0.80%)
Aug 13, 2002 1.090 1.136 1.075 1.136 114,920 +0.03(+2.74%)
Aug 12, 2002 0.9993 1.105 0.9993 1.105 660,464 -0.02(-1.35%)
Aug 07, 2002 1.120 1.133 1.120 1.120 2,641 +0.00(+0.27%)
Aug 06, 2002 1.105 1.117 1.105 1.117 6,934 -0.00(-0.27%)
Aug 05, 2002 1.120 1.120 1.060 1.120 61,423 -0.03(-2.63%)
Aug 02, 2002 1.196 1.196 1.151 1.151 75,623 -0.05(-3.80%)
Aug 01, 2002 1.211 1.211 1.169 1.196 38,967 -0.03(-2.47%)
Jul 31, 2002 1.120 1.226 1.120 1.226 147,613 +0.02(+1.76%)
Jul 30, 2002 1.211 1.211 1.196 1.205 528,371 -0.01(-0.50%)
Jul 29, 2002 1.211 1.214 1.196 1.211 81,567 +0.00(+0.00%)
Jul 26, 2002 1.136 1.211 1.136 1.211 53,827 +0.06(+5.26%)
Jul 25, 2002 1.045 1.166 0.9993 1.151 67,037 +0.09(+8.57%)
Jul 24, 2002 0.9690 1.060 0.9085 1.060 148,604 +0.08(+8.36%)
Jul 23, 2002 1.060 1.060 0.9539 0.9781 128,460 -0.11(-10.28%)
Jul 22, 2002 1.014 1.090 1.014 1.090 64,725 +0.00(+0.00%)
Jul 19, 2002 1.075 1.099 1.069 1.090 30,381 -0.08(-7.22%)
Jul 17, 2002 1.178 1.190 1.160 1.175 9,906 -0.03(-2.51%)
Jul 12, 2002 1.208 1.211 1.205 1.205 150,916 -0.01(-0.50%)
Jul 11, 2002 1.257 1.257 1.181 1.211 191,204 -0.11(-8.05%)
Jul 10, 2002 1.242 1.317 1.211 1.317 52,176 +0.08(+6.36%)
Jul 09, 2002 1.242 1.242 1.239 1.239 55,479 -0.00(-0.24%)
Jul 08, 2002 1.248 1.248 1.242 1.242 5,613 -0.01(-0.49%)
Jul 05, 2002 1.242 1.257 1.242 1.248 17,832 +0.01(+0.49%)
Jul 04, 2002 1.229 1.257 1.229 1.242 17,172 +0.00(+0.00%)
Jul 03, 2002 1.229 1.257 1.229 1.242 17,172 -0.00(-0.24%)
Jul 02, 2002 1.242 1.245 1.211 1.245 33,023 -0.00(-0.24%)
Jul 01, 2002 1.272 1.302 1.248 1.248 29,390 -0.04(-3.06%)
Jun 28, 2002 1.272 1.290 1.263 1.287 50,195 +0.03(+2.41%)
Jun 27, 2002 1.257 1.314 1.257 1.257 70,339 +0.02(+1.22%)
Jun 26, 2002 1.214 1.254 1.199 1.242 64,725 +0.02(+1.74%)
Jun 25, 2002 1.205 1.263 1.205 1.220 80,906 +0.00(+0.25%)
Jun 21, 2002 1.302 1.302 1.242 1.217 114,260 -0.08(-6.51%)
Jun 20, 2002 1.348 1.348 1.287 1.302 41,939 -0.06(-4.23%)
Jun 19, 2002 1.320 1.363 1.320 1.360 85,860 +0.04(+2.98%)
Jun 18, 2002 1.284 1.332 1.248 1.320 106,995 +0.03(+2.11%)
Jun 17, 2002 1.287 1.293 1.248 1.293 45,572 -0.01(-0.70%)
Jun 14, 2002 1.272 1.302 1.248 1.302 94,776 +0.02(+1.18%)
Jun 12, 2002 1.287 1.317 1.284 1.287 31,702 -0.02(-1.16%)
Jun 11, 2002 1.332 1.332 1.226 1.302 113,269 -0.05(-3.37%)
Jun 10, 2002 1.338 1.357 1.338 1.348 5,944 -0.01(-0.45%)
Jun 07, 2002 1.287 1.375 1.287 1.354 73,311 +0.05(+3.47%)
Jun 06, 2002 1.308 1.314 1.308 1.308 27,079 +0.00(+0.00%)
Jun 05, 2002 1.332 1.335 1.287 1.308 64,395 -0.08(-6.09%)
May 31, 2002 1.423 1.426 1.393 1.393 46,562 -0.03(-2.13%)
May 28, 2002 1.384 1.432 1.378 1.423 212,339 +0.04(+2.62%)
May 27, 2002 1.375 1.393 1.375 1.387 122,185 +0.00(+0.00%)
May 24, 2002 1.375 1.393 1.375 1.387 122,185 -0.01(-0.87%)
May 23, 2002 1.378 1.408 1.378 1.399 95,437 +0.02(+1.54%)
May 22, 2002 1.348 1.393 1.332 1.378 48,213 +0.02(+1.11%)
May 21, 2002 1.354 1.423 1.332 1.363 149,925 +0.03(+2.51%)
May 20, 2002 1.351 1.351 1.320 1.329 19,153 -0.03(-2.44%)
May 17, 2002 1.348 1.363 1.317 1.363 128,460 +0.01(+0.67%)
May 16, 2002 1.323 1.357 1.317 1.354 126,148 +0.03(+2.05%)
May 15, 2002 1.317 1.341 1.302 1.326 94,446 +0.00(+0.00%)
May 14, 2002 1.317 1.326 1.302 1.326 34,013 +0.01(+0.69%)
May 13, 2002 1.308 1.317 1.272 1.317 106,995 +0.00(+0.00%)
May 10, 2002 1.332 1.348 1.305 1.317 62,083 +0.00(+0.00%)
May 09, 2002 1.284 1.332 1.281 1.317 146,953 +0.03(+2.59%)
May 08, 2002 1.293 1.308 1.272 1.284 118,223 -0.02(-1.40%)
May 07, 2002 1.287 1.317 1.275 1.302 109,637 +0.00(+0.00%)
May 06, 2002 1.302 1.302 1.248 1.302 112,609 -0.02(-1.15%)
May 03, 2002 1.284 1.329 1.284 1.317 182,948 +0.02(+1.87%)
May 02, 2002 1.266 1.293 1.263 1.293 137,046 +0.04(+2.89%)
May 01, 2002 1.281 1.281 1.242 1.257 42,599 -0.02(-1.19%)
Apr 30, 2002 1.235 1.272 1.226 1.272 95,106 +0.03(+2.19%)
Apr 29, 2002 1.235 1.248 1.235 1.245 47,883 -0.00(-0.24%)
Apr 26, 2002 1.242 1.272 1.217 1.248 196,818 -0.01(-0.72%)
Apr 25, 2002 1.263 1.293 1.257 1.257 128,130 -0.01(-0.95%)
Apr 24, 2002 1.272 1.287 1.248 1.269 128,790 -0.02(-1.41%)
Apr 23, 2002 1.272 1.302 1.226 1.287 256,260 +0.03(+2.41%)
Apr 22, 2002 1.245 1.296 1.242 1.257 126,809 +0.02(+1.72%)
Apr 19, 2002 1.223 1.242 1.223 1.235 2,906,043 +0.01(+0.74%)
Apr 18, 2002 1.226 1.235 1.220 1.226 180,306 -0.02(-1.22%)
Apr 17, 2002 1.248 1.263 1.235 1.242 91,474 -0.01(-0.49%)
Apr 16, 2002 1.220 1.278 1.217 1.248 220,264 +0.04(+3.00%)
Apr 15, 2002 1.181 1.235 1.181 1.211 371,181 +0.09(+8.11%)
Apr 12, 2002 1.120 1.123 1.048 1.120 70,669 -0.02(-1.33%)
Apr 11, 2002 1.178 1.178 1.060 1.136 208,376 -0.04(-3.60%)
Apr 10, 2002 1.133 1.193 1.120 1.178 122,516 +0.05(+4.01%)
Apr 09, 2002 1.114 1.136 1.102 1.133 61,753 +0.04(+3.32%)
Apr 08, 2002 1.072 1.099 1.066 1.096 58,120 +0.02(+2.26%)
Apr 05, 2002 1.075 1.075 1.060 1.072 36,325 +0.00(+0.00%)
Apr 04, 2002 1.060 1.075 1.030 1.072 46,232 +0.00(+0.00%)
Apr 03, 2002 1.039 1.072 1.008 1.072 58,120 +0.03(+3.21%)
Apr 02, 2002 1.045 1.045 1.024 1.039 25,427 -0.01(-0.58%)
Apr 01, 2002 1.051 1.060 1.017 1.045 39,297 +0.00(+0.00%)
Mar 29, 2002 1.030 1.045 1.030 1.045 46,892 +0.00(+0.00%)
Mar 28, 2002 1.030 1.045 1.030 1.045 46,892 +0.00(+0.29%)
Mar 27, 2002 1.036 1.045 1.030 1.042 47,223 +0.02(+1.47%)
Mar 26, 2002 1.036 1.036 1.027 1.027 29,720 +0.02(+2.11%)
Mar 25, 2002 1.036 1.039 1.005 1.005 59,772 -0.03(-2.92%)
Mar 22, 2002 1.036 1.036 1.027 1.036 24,767 +0.00(+0.00%)
Mar 21, 2002 0.9751 1.036 0.9751 1.036 30,711 +0.05(+5.23%)
Mar 20, 2002 1.014 1.014 0.9842 0.9842 94,446 -0.03(-3.27%)
Mar 19, 2002 0.9872 1.024 0.9842 1.017 56,799 +0.02(+2.13%)
Mar 18, 2002 1.024 1.045 0.9842 0.9963 125,158 -0.02(-2.08%)
Mar 15, 2002 0.9993 1.017 0.9932 1.017 96,427 +0.02(+1.82%)
Mar 14, 2002 0.9993 1.011 0.9842 0.9993 89,823 +0.00(+0.00%)
Mar 13, 2002 0.9902 0.9993 0.9690 0.9993 1,948,370 +0.00(+0.00%)
Mar 12, 2002 1.005 1.008 0.9690 0.9993 79,916 +0.01(+0.92%)
Mar 11, 2002 1.008 1.008 0.9327 0.9902 106,334 -0.02(-2.10%)
Mar 08, 2002 0.9781 1.017 0.9690 1.011 66,706 +0.05(+5.03%)
Mar 07, 2002 0.9539 0.9751 0.9387 0.9630 137,376 +0.01(+0.95%)
Mar 06, 2002 0.9508 0.9690 0.9357 0.9539 121,855 +0.00(+0.32%)
Mar 05, 2002 0.9630 0.9660 0.9236 0.9508 101,381 -0.01(-1.26%)
Mar 04, 2002 0.9539 0.9630 0.9387 0.9630 244,371 +0.02(+2.25%)
Mar 01, 2002 0.9327 0.9418 0.9266 0.9418 64,065 +0.01(+1.30%)
Feb 28, 2002 0.9296 0.9357 0.9236 0.9296 35,334 +0.00(+0.33%)
Feb 27, 2002 0.9266 0.9418 0.9175 0.9266 56,469 +0.00(+0.00%)
Feb 26, 2002 0.9236 0.9266 0.9115 0.9266 36,655 +0.00(+0.33%)
Feb 25, 2002 0.9115 0.9266 0.9085 0.9236 72,651 +0.01(+1.33%)
Feb 22, 2002 0.9085 0.9145 0.9024 0.9115 87,181 -0.00(-0.33%)
Feb 21, 2002 0.9175 0.9266 0.9085 0.9145 149,595 -0.00(-0.33%)
Feb 20, 2002 0.9236 0.9296 0.9085 0.9175 137,706 +0.00(+0.00%)
Feb 19, 2002 0.9387 0.9387 0.9145 0.9175 56,469 -0.01(-0.66%)
Feb 18, 2002 0.9175 0.9236 0.9115 0.9236 66,706 +0.00(+0.00%)
Feb 15, 2002 0.9175 0.9236 0.9115 0.9236 66,706 -0.01(-1.29%)
Feb 14, 2002 0.9448 0.9448 0.9236 0.9357 28,399 -0.01(-0.96%)
Feb 13, 2002 0.9387 0.9448 0.9296 0.9448 32,032 +0.01(+0.65%)
Feb 12, 2002 0.9327 0.9387 0.9266 0.9387 55,479 +0.01(+0.65%)
Feb 11, 2002 0.9418 0.9448 0.9266 0.9327 73,641 -0.01(-1.28%)
Feb 08, 2002 0.9539 0.9539 0.9387 0.9448 54,158 -0.01(-1.27%)
Feb 07, 2002 0.9448 0.9569 0.9387 0.9569 96,758 +0.02(+2.60%)
Feb 06, 2002 0.9539 0.9569 0.9327 0.9327 108,976 -0.02(-2.22%)
Feb 05, 2002 0.9508 0.9569 0.9478 0.9539 46,562 +0.00(+0.32%)
Feb 04, 2002 0.9448 0.9630 0.9387 0.9508 126,148 +0.01(+1.29%)
Feb 01, 2002 0.9418 0.9478 0.9266 0.9387 122,516 +0.01(+0.98%)
Jan 31, 2002 0.9357 0.9387 0.9266 0.9296 101,051 -0.01(-0.97%)
Jan 30, 2002 0.9236 0.9387 0.9145 0.9387 185,260 -0.01(-1.27%)
Jan 29, 2002 0.9448 0.9539 0.9327 0.9508 141,339 +0.01(+1.29%)
Jan 28, 2002 0.9630 0.9630 0.9175 0.9387 221,255 -0.01(-1.27%)
Jan 25, 2002 0.9811 0.9872 0.9418 0.9508 317,353 +0.00(+0.00%)
Jan 24, 2002 0.9448 0.9508 0.9357 0.9508 131,762 +0.02(+2.28%)
Jan 23, 2002 0.9115 0.9448 0.9115 0.9296 227,860 +0.03(+3.02%)
Jan 22, 2002 0.9054 0.9085 0.8963 0.9024 269,799 -0.01(-0.67%)
Jan 21, 2002 0.9085 0.9206 0.9054 0.9085 63,074 +0.00(+0.00%)
Jan 18, 2002 0.9085 0.9206 0.9054 0.9085 63,074 +0.00(+0.00%)
Jan 17, 2002 0.9327 0.9327 0.9085 0.9085 33,353 -0.01(-0.99%)
Jan 16, 2002 0.9145 0.9539 0.9145 0.9175 80,576 +0.00(+0.33%)
Jan 15, 2002 0.9024 0.9236 0.9024 0.9145 92,465 +0.00(+0.00%)
Jan 14, 2002 0.9145 0.9145 0.9054 0.9145 58,120 +0.00(+0.00%)
Jan 11, 2002 0.9145 0.9296 0.9085 0.9145 36,986 +0.01(+0.67%)
Jan 10, 2002 0.9296 0.9296 0.9085 0.9085 64,725 -0.02(-1.64%)
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.