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 29, 2002 1.047 1.063 1.047 1.063 46,107 +0.00(+0.00%)
Mar 28, 2002 1.047 1.063 1.047 1.063 46,107 +0.00(+0.29%)
Mar 27, 2002 1.053 1.063 1.047 1.059 46,432 +0.02(+1.48%)
Mar 26, 2002 1.053 1.053 1.044 1.044 29,222 +0.02(+2.11%)
Mar 25, 2002 1.053 1.056 1.022 1.022 58,770 -0.03(-2.92%)
Mar 22, 2002 1.053 1.053 1.044 1.053 24,352 +0.00(+0.00%)
Mar 21, 2002 0.9917 1.053 0.9917 1.053 30,197 +0.05(+5.23%)
Mar 20, 2002 1.032 1.032 1.001 1.001 92,864 -0.03(-3.27%)
Mar 19, 2002 1.004 1.041 1.001 1.035 55,848 +0.02(+2.13%)
Mar 18, 2002 1.041 1.063 1.001 1.013 123,061 -0.02(-2.08%)
Mar 15, 2002 1.016 1.035 1.010 1.035 94,812 +0.02(+1.82%)
Mar 14, 2002 1.016 1.029 1.001 1.016 88,318 +0.00(+0.00%)
Mar 13, 2002 1.007 1.016 0.9855 1.016 1,915,728 +0.00(+0.00%)
Mar 12, 2002 1.022 1.026 0.9855 1.016 78,577 +0.01(+0.92%)
Mar 11, 2002 1.026 1.026 0.9486 1.007 104,553 -0.02(-2.10%)
Mar 08, 2002 0.9948 1.035 0.9855 1.029 65,589 +0.05(+5.03%)
Mar 07, 2002 0.9701 0.9917 0.9547 0.9794 135,075 +0.01(+0.95%)
Mar 06, 2002 0.9670 0.9855 0.9516 0.9701 119,814 +0.00(+0.32%)
Mar 05, 2002 0.9794 0.9824 0.9393 0.9670 99,682 -0.01(-1.26%)
Mar 04, 2002 0.9701 0.9794 0.9547 0.9794 240,277 +0.02(+2.25%)
Mar 01, 2002 0.9486 0.9578 0.9424 0.9578 62,991 +0.01(+1.30%)
Feb 28, 2002 0.9455 0.9516 0.9393 0.9455 34,742 +0.00(+0.33%)
Feb 27, 2002 0.9424 0.9578 0.9332 0.9424 55,523 +0.00(+0.00%)
Feb 26, 2002 0.9393 0.9424 0.9270 0.9424 36,041 +0.00(+0.33%)
Feb 25, 2002 0.9270 0.9424 0.9239 0.9393 71,433 +0.01(+1.33%)
Feb 22, 2002 0.9239 0.9301 0.9178 0.9270 85,720 -0.00(-0.33%)
Feb 21, 2002 0.9332 0.9424 0.9239 0.9301 147,088 -0.00(-0.33%)
Feb 20, 2002 0.9393 0.9455 0.9239 0.9332 135,399 +0.00(+0.00%)
Feb 19, 2002 0.9547 0.9547 0.9301 0.9332 55,523 -0.01(-0.66%)
Feb 18, 2002 0.9332 0.9393 0.9270 0.9393 65,589 +0.00(+0.00%)
Feb 15, 2002 0.9332 0.9393 0.9270 0.9393 65,589 -0.01(-1.29%)
Feb 14, 2002 0.9609 0.9609 0.9393 0.9516 27,924 -0.01(-0.96%)
Feb 13, 2002 0.9547 0.9609 0.9455 0.9609 31,495 +0.01(+0.65%)
Feb 12, 2002 0.9486 0.9547 0.9424 0.9547 54,549 +0.01(+0.65%)
Feb 11, 2002 0.9578 0.9609 0.9424 0.9486 72,408 -0.01(-1.28%)
Feb 08, 2002 0.9701 0.9701 0.9547 0.9609 53,250 -0.01(-1.27%)
Feb 07, 2002 0.9609 0.9732 0.9547 0.9732 95,137 +0.02(+2.60%)
Feb 06, 2002 0.9701 0.9732 0.9486 0.9486 107,150 -0.02(-2.22%)
Feb 05, 2002 0.9670 0.9732 0.9640 0.9701 45,782 +0.00(+0.32%)
Feb 04, 2002 0.9609 0.9794 0.9547 0.9670 124,035 +0.01(+1.29%)
Feb 01, 2002 0.9578 0.9640 0.9424 0.9547 120,463 +0.01(+0.98%)
Jan 31, 2002 0.9516 0.9547 0.9424 0.9455 99,358 -0.01(-0.97%)
Jan 30, 2002 0.9393 0.9547 0.9301 0.9547 182,156 -0.01(-1.27%)
Jan 29, 2002 0.9609 0.9701 0.9486 0.9670 138,971 +0.01(+1.29%)
Jan 28, 2002 0.9794 0.9794 0.9332 0.9547 217,548 -0.01(-1.27%)
Jan 25, 2002 0.9978 1.004 0.9578 0.9670 312,036 +0.00(+0.00%)
Jan 24, 2002 0.9609 0.9670 0.9516 0.9670 129,555 +0.02(+2.28%)
Jan 23, 2002 0.9270 0.9609 0.9270 0.9455 224,042 +0.03(+3.02%)
Jan 22, 2002 0.9209 0.9239 0.9116 0.9178 265,279 -0.01(-0.67%)
Jan 21, 2002 0.9239 0.9363 0.9209 0.9239 62,017 +0.00(+0.00%)
Jan 18, 2002 0.9239 0.9363 0.9209 0.9239 62,017 +0.00(+0.00%)
Jan 17, 2002 0.9486 0.9486 0.9239 0.9239 32,794 -0.01(-0.99%)
Jan 16, 2002 0.9301 0.9701 0.9301 0.9332 79,226 +0.00(+0.33%)
Jan 15, 2002 0.9178 0.9393 0.9178 0.9301 90,915 +0.00(+0.00%)
Jan 14, 2002 0.9301 0.9301 0.9209 0.9301 57,147 +0.00(+0.00%)
Jan 11, 2002 0.9301 0.9455 0.9239 0.9301 36,366 +0.01(+0.67%)
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.