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, 2005 4.466 4.703 4.438 4.620 734,146 +0.15(+3.31%)
Mar 30, 2005 4.543 4.687 4.253 4.472 2,130,355 -0.39(-7.98%)
Mar 29, 2005 4.928 5.063 4.804 4.860 1,425,756 -0.41(-7.72%)
Mar 28, 2005 5.482 5.482 5.245 5.266 577,640 -0.21(-3.77%)
Mar 24, 2005 5.513 5.534 5.454 5.473 158,128 +0.00(+0.00%)
Mar 23, 2005 5.664 5.682 5.467 5.473 251,967 -0.19(-3.42%)
Mar 22, 2005 5.636 5.821 5.574 5.667 325,998 +0.08(+1.38%)
Mar 21, 2005 5.590 5.654 5.451 5.590 137,347 +0.02(+0.28%)
Mar 18, 2005 5.670 5.694 5.531 5.574 135,724 -0.11(-2.00%)
Mar 17, 2005 5.482 5.744 5.464 5.688 219,821 +0.24(+4.35%)
Mar 16, 2005 5.728 5.728 5.239 5.451 351,974 -0.24(-4.22%)
Mar 15, 2005 5.630 5.765 5.605 5.691 192,222 +0.06(+1.15%)
Mar 14, 2005 5.775 5.793 5.482 5.627 288,008 -0.08(-1.35%)
Mar 11, 2005 5.507 5.852 5.497 5.704 477,958 +0.22(+3.93%)
Mar 10, 2005 5.929 5.929 5.282 5.488 1,246,522 -0.54(-8.94%)
Mar 09, 2005 6.067 6.314 5.858 6.027 379,898 -0.02(-0.25%)
Mar 08, 2005 6.206 6.221 5.867 6.043 450,033 -0.19(-3.11%)
Mar 07, 2005 6.452 6.726 6.160 6.237 812,398 -0.05(-0.74%)
Mar 04, 2005 5.975 6.529 5.975 6.283 861,103 +0.40(+6.81%)
Mar 03, 2005 5.830 5.944 5.786 5.882 221,445 +0.05(+0.90%)
Mar 02, 2005 5.953 5.953 5.544 5.830 456,852 -0.18(-2.92%)
Mar 01, 2005 6.206 6.237 5.913 6.006 590,628 -0.10(-1.71%)
Feb 28, 2005 5.744 6.150 5.725 6.110 915,003 +0.37(+6.38%)
Feb 25, 2005 5.759 5.818 5.611 5.744 451,982 +0.02(+0.38%)
Feb 24, 2005 5.771 5.787 5.544 5.722 483,153 -0.01(-0.21%)
Feb 23, 2005 5.574 5.775 5.574 5.735 454,579 +0.19(+3.44%)
Feb 22, 2005 5.374 5.682 5.356 5.544 658,815 +0.19(+3.51%)
Feb 18, 2005 5.303 5.390 5.285 5.356 164,298 +0.12(+2.29%)
Feb 17, 2005 5.390 5.460 5.229 5.236 276,644 -0.07(-1.28%)
Feb 16, 2005 5.023 5.390 5.011 5.303 346,454 +0.29(+5.77%)
Feb 15, 2005 5.128 5.174 4.965 5.014 335,090 -0.10(-2.05%)
Feb 14, 2005 5.174 5.177 5.005 5.119 436,071 -0.09(-1.66%)
Feb 11, 2005 5.205 5.313 4.928 5.205 446,137 -0.07(-1.28%)
Feb 10, 2005 5.420 5.439 4.915 5.273 1,378,999 -0.15(-2.73%)
Feb 09, 2005 5.698 5.716 5.371 5.420 318,530 -0.20(-3.56%)
Feb 08, 2005 5.719 5.722 5.497 5.621 401,004 -0.07(-1.30%)
Feb 07, 2005 5.562 5.821 5.544 5.694 877,988 +0.13(+2.38%)
Feb 04, 2005 5.482 5.599 5.313 5.562 488,348 +0.20(+3.73%)
Feb 03, 2005 5.066 5.390 5.045 5.362 548,093 +0.21(+4.13%)
Feb 02, 2005 5.343 5.343 4.928 5.149 814,022 -0.22(-4.02%)
Feb 01, 2005 5.383 5.550 5.310 5.365 781,877 -0.02(-0.34%)
Jan 31, 2005 5.297 5.621 5.214 5.383 1,342,308 +0.30(+5.81%)
Jan 28, 2005 5.112 5.174 4.866 5.088 408,147 +0.10(+1.98%)
Jan 27, 2005 4.851 5.020 4.804 4.989 551,340 +0.14(+2.99%)
Jan 26, 2005 4.620 4.909 4.604 4.844 751,679 +0.24(+5.22%)
Jan 25, 2005 4.774 4.974 4.543 4.604 808,502 -0.17(-3.55%)
Jan 24, 2005 4.650 4.909 4.632 4.774 837,400 +0.28(+6.31%)
Jan 21, 2005 4.235 4.558 4.235 4.490 690,636 +0.27(+6.50%)
Jan 20, 2005 4.429 4.447 4.065 4.216 669,206 -0.20(-4.53%)
Jan 19, 2005 4.466 4.484 4.379 4.416 225,666 -0.05(-1.10%)
Jan 18, 2005 4.355 4.543 4.342 4.466 450,033 +0.13(+2.98%)
Jan 14, 2005 4.259 4.355 4.247 4.336 323,725 +0.10(+2.40%)
Jan 13, 2005 4.127 4.256 4.118 4.235 321,128 +0.10(+2.46%)
Jan 12, 2005 4.136 4.155 4.124 4.133 101,306 -0.00(-0.07%)
Jan 11, 2005 4.127 4.216 4.114 4.136 292,554 +0.02(+0.60%)
Jan 10, 2005 4.090 4.136 4.071 4.111 209,106 +0.03(+0.83%)
Jan 07, 2005 4.065 4.142 4.065 4.078 166,246 +0.07(+1.77%)
Jan 06, 2005 3.844 4.041 3.825 4.007 245,473 +0.14(+3.50%)
Jan 05, 2005 4.071 4.071 3.825 3.871 266,903 -0.18(-4.56%)
Jan 04, 2005 4.075 4.102 4.019 4.056 202,612 -0.00(-0.08%)
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.