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 31, 2003 1.349 1.389 1.266 1.383 63,316 +0.01(+0.90%)
Mar 28, 2003 1.386 1.389 1.278 1.371 241,251 -0.03(-2.20%)
Mar 27, 2003 1.506 1.506 1.401 1.401 58,770 -0.09(-6.19%)
Mar 26, 2003 1.512 1.512 1.494 1.494 24,027 -0.02(-1.22%)
Mar 25, 2003 1.491 1.512 1.491 1.512 31,171 +0.03(+2.08%)
Mar 24, 2003 1.478 1.481 1.463 1.481 43,185 -0.03(-2.04%)
Mar 21, 2003 1.472 1.512 1.472 1.512 27,274 +0.03(+2.08%)
Mar 20, 2003 1.512 1.512 1.481 1.481 33,444 -0.03(-1.84%)
Mar 19, 2003 1.509 1.509 1.497 1.509 15,585 +0.01(+0.41%)
Mar 18, 2003 1.497 1.515 1.497 1.503 9,416 -0.01(-0.81%)
Mar 17, 2003 1.506 1.515 1.497 1.515 33,119 +0.02(+1.65%)
Mar 14, 2003 1.488 1.509 1.488 1.491 22,404 +0.01(+0.62%)
Mar 13, 2003 1.494 1.524 1.478 1.481 31,820 +0.00(+0.21%)
Mar 12, 2003 1.491 1.494 1.475 1.478 36,041 +0.00(+0.00%)
Mar 11, 2003 1.488 1.515 1.478 1.478 54,874 -0.01(-0.41%)
Mar 10, 2003 1.509 1.521 1.478 1.484 44,808 -0.02(-1.63%)
Mar 07, 2003 1.524 1.524 1.506 1.509 21,754 -0.02(-1.01%)
Mar 06, 2003 1.518 1.524 1.518 1.524 12,338 +0.01(+0.41%)
Mar 05, 2003 1.540 1.540 1.509 1.518 79,551 -0.01(-0.80%)
Mar 04, 2003 1.497 1.531 1.497 1.531 149,686 +0.05(+3.33%)
Mar 03, 2003 1.506 1.524 1.481 1.481 22,079 -0.01(-0.82%)
Feb 28, 2003 1.488 1.494 1.481 1.494 28,248 +0.00(+0.00%)
Feb 27, 2003 1.509 1.509 1.478 1.494 25,001 -0.01(-0.41%)
Feb 26, 2003 1.500 1.512 1.469 1.500 79,226 +0.00(+0.00%)
Feb 25, 2003 1.512 1.512 1.447 1.500 71,758 -0.01(-0.41%)
Feb 24, 2003 1.509 1.509 1.463 1.506 54,224 +0.00(+0.20%)
Feb 21, 2003 1.521 1.528 1.500 1.503 72,083 +0.00(+0.00%)
Feb 20, 2003 1.537 1.537 1.478 1.503 65,914 -0.01(-0.81%)
Feb 19, 2003 1.540 1.571 1.494 1.515 213,003 -0.00(-0.20%)
Feb 18, 2003 1.481 1.558 1.481 1.518 159,752 +0.07(+4.67%)
Feb 14, 2003 1.463 1.503 1.447 1.451 31,171 +0.02(+1.29%)
Feb 13, 2003 1.438 1.494 1.417 1.432 50,328 -0.00(-0.21%)
Feb 12, 2003 1.435 1.441 1.420 1.435 23,378 +0.00(+0.22%)
Feb 11, 2003 1.423 1.435 1.417 1.432 37,340 +0.01(+0.65%)
Feb 10, 2003 1.463 1.463 1.398 1.423 80,200 -0.04(-2.94%)
Feb 07, 2003 1.429 1.466 1.429 1.466 45,133 +0.06(+4.16%)
Feb 06, 2003 1.407 1.407 1.407 1.407 1,298 +0.01(+0.88%)
Feb 05, 2003 1.423 1.423 1.392 1.395 28,898 -0.02(-1.73%)
Feb 04, 2003 1.463 1.463 1.417 1.420 64,290 +0.01(+0.44%)
Feb 03, 2003 1.411 1.423 1.389 1.414 66,888 -0.01(-0.65%)
Jan 31, 2003 1.417 1.438 1.386 1.423 97,409 -0.02(-1.49%)
Jan 30, 2003 1.389 1.472 1.389 1.444 123,061 +0.06(+3.99%)
Jan 29, 2003 1.386 1.401 1.386 1.389 23,053 +0.00(+0.22%)
Jan 28, 2003 1.444 1.457 1.355 1.386 121,113 -0.10(-6.44%)
Jan 27, 2003 1.451 1.509 1.451 1.481 275,994 +0.03(+2.34%)
Jan 24, 2003 1.447 1.463 1.432 1.447 206,833 +0.02(+1.51%)
Jan 23, 2003 1.417 1.426 1.367 1.426 72,083 +0.01(+0.65%)
Jan 22, 2003 1.392 1.417 1.386 1.417 79,226 +0.00(+0.00%)
Jan 21, 2003 1.411 1.423 1.383 1.417 166,895 +0.03(+2.22%)
Jan 17, 2003 1.380 1.389 1.334 1.386 125,658 +0.02(+1.12%)
Jan 16, 2003 1.367 1.371 1.364 1.371 46,107 +0.01(+0.45%)
Jan 15, 2003 1.367 1.367 1.355 1.364 90,915 +0.01(+0.68%)
Jan 14, 2003 1.340 1.361 1.330 1.355 92,214 +0.02(+1.15%)
Jan 13, 2003 1.334 1.340 1.324 1.340 57,471 +0.01(+0.46%)
Jan 10, 2003 1.330 1.334 1.284 1.334 55,523 +0.00(+0.23%)
Jan 09, 2003 1.334 1.334 1.324 1.330 25,651 +0.00(+0.00%)
Jan 08, 2003 1.309 1.330 1.303 1.330 38,314 +0.02(+1.17%)
Jan 07, 2003 1.346 1.355 1.315 1.315 19,806 -0.03(-2.29%)
Jan 06, 2003 1.318 1.377 1.318 1.346 51,627 +0.04(+3.07%)
Jan 03, 2003 1.287 1.324 1.272 1.306 29,222 +0.01(+0.95%)
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.