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, 2008 7.792 7.866 7.641 7.826 232,394 +0.08(+0.99%)
Mar 28, 2008 7.789 7.844 7.727 7.749 277,942 -0.06(-0.83%)
Mar 27, 2008 7.903 7.986 7.743 7.813 280,215 -0.16(-2.01%)
Mar 26, 2008 7.650 7.974 7.638 7.974 242,226 +0.34(+4.44%)
Mar 25, 2008 7.730 7.884 7.601 7.635 303,594 -0.26(-3.28%)
Mar 24, 2008 7.311 7.974 7.219 7.893 486,624 +0.71(+9.91%)
Mar 21, 2008 7.653 7.653 6.945 7.182 574,825 +0.00(+0.00%)
Mar 20, 2008 7.653 7.653 6.945 7.182 574,825 -0.46(-5.97%)
Mar 19, 2008 7.807 7.807 7.539 7.638 361,066 -0.17(-2.13%)
Mar 18, 2008 7.619 7.804 7.512 7.804 176,636 +0.23(+3.09%)
Mar 17, 2008 8.020 8.020 7.407 7.570 144,001 -0.10(-1.25%)
Mar 14, 2008 7.776 7.776 7.530 7.666 81,174 -0.11(-1.43%)
Mar 13, 2008 7.638 7.776 7.373 7.776 197,417 +0.04(+0.48%)
Mar 12, 2008 7.472 7.739 7.472 7.739 138,322 +0.09(+1.17%)
Mar 11, 2008 7.099 7.661 7.099 7.650 188,053 +0.55(+7.67%)
Mar 10, 2008 7.395 7.589 7.068 7.105 319,504 -0.40(-5.37%)
Mar 07, 2008 7.438 7.555 7.419 7.508 211,785 +0.05(+0.62%)
Mar 06, 2008 7.527 7.530 7.404 7.462 99,208 -0.05(-0.70%)
Mar 05, 2008 7.468 7.533 7.465 7.515 71,433 +0.13(+1.75%)
Mar 04, 2008 7.435 7.545 7.231 7.385 123,801 -0.12(-1.64%)
Mar 03, 2008 7.453 7.539 7.351 7.508 185,721 +0.18(+2.44%)
Feb 29, 2008 7.696 7.699 7.244 7.330 244,820 -0.44(-5.63%)
Feb 28, 2008 7.927 7.927 7.699 7.767 115,917 -0.11(-1.45%)
Feb 27, 2008 7.980 7.980 7.795 7.881 126,291 -0.04(-0.54%)
Feb 26, 2008 7.702 7.977 7.702 7.924 224,698 +0.08(+1.02%)
Feb 25, 2008 7.801 7.860 7.749 7.844 176,311 +0.10(+1.27%)
Feb 22, 2008 7.838 7.890 7.712 7.746 163,648 -0.10(-1.33%)
Feb 21, 2008 8.131 8.168 7.807 7.850 306,065 -0.28(-3.45%)
Feb 20, 2008 7.807 8.131 7.776 8.131 595,694 +0.19(+2.37%)
Feb 19, 2008 7.702 8.174 7.693 7.943 557,314 +0.22(+2.79%)
Feb 18, 2008 7.558 7.761 7.499 7.727 0 +0.00(+0.00%)
Feb 15, 2008 7.558 7.761 7.499 7.727 490,247 +0.22(+2.95%)
Feb 14, 2008 7.391 7.601 7.348 7.505 351,974 +0.14(+1.97%)
Feb 13, 2008 7.145 7.370 7.114 7.361 299,519 +0.28(+3.91%)
Feb 12, 2008 7.247 7.308 7.068 7.083 420,405 -0.14(-1.92%)
Feb 11, 2008 7.080 7.237 6.929 7.222 194,819 +0.27(+3.90%)
Feb 08, 2008 6.772 6.966 6.743 6.951 156,985 +0.21(+3.15%)
Feb 07, 2008 6.720 6.782 6.658 6.739 110,722 +0.05(+0.74%)
Feb 06, 2008 6.677 6.788 6.631 6.689 172,415 +0.03(+0.51%)
Feb 05, 2008 7.080 7.080 6.588 6.655 214,951 -0.13(-1.86%)
Feb 04, 2008 6.622 6.788 6.551 6.782 143,400 +0.20(+3.09%)
Feb 01, 2008 6.548 6.655 6.372 6.578 238,329 -0.05(-0.70%)
Jan 31, 2008 6.252 6.628 6.252 6.625 175,915 +0.19(+3.02%)
Jan 30, 2008 6.523 6.591 6.372 6.431 192,628 -0.07(-1.04%)
Jan 29, 2008 6.498 6.563 6.464 6.498 133,451 -0.04(-0.66%)
Jan 28, 2008 6.772 6.772 6.314 6.541 168,548 -0.07(-1.12%)
Jan 25, 2008 6.468 6.615 6.449 6.615 125,171 +0.23(+3.62%)
Jan 24, 2008 6.468 6.606 6.323 6.384 156,667 -0.04(-0.58%)
Jan 23, 2008 5.910 6.483 5.910 6.421 140,107 +0.05(+0.77%)
Jan 22, 2008 5.910 6.397 5.910 6.372 164,038 +0.07(+1.07%)
Jan 21, 2008 6.360 6.468 6.304 6.304 0 +0.00(+0.00%)
Jan 18, 2008 6.360 6.468 6.304 6.304 101,468 -0.01(-0.10%)
Jan 17, 2008 6.514 6.585 6.307 6.310 112,625 -0.15(-2.34%)
Jan 16, 2008 6.501 6.557 6.372 6.461 162,349 -0.04(-0.57%)
Jan 15, 2008 6.483 6.557 6.468 6.498 100,981 -0.08(-1.22%)
Jan 14, 2008 6.514 6.699 6.406 6.578 80,233 +0.17(+2.69%)
Jan 11, 2008 6.298 6.421 6.289 6.406 58,121 +0.11(+1.71%)
Jan 10, 2008 6.144 6.344 6.120 6.298 140,270 +0.16(+2.56%)
Jan 09, 2008 6.190 6.310 6.135 6.141 149,361 -0.08(-1.24%)
Jan 08, 2008 6.360 6.504 6.215 6.218 176,636 -0.14(-2.23%)
Jan 07, 2008 6.394 6.640 6.360 6.360 155,531 -0.02(-0.24%)
Jan 04, 2008 6.612 6.662 6.347 6.375 185,403 -0.22(-3.36%)
Jan 03, 2008 6.446 6.652 6.384 6.597 124,360 +0.23(+3.68%)
Jan 02, 2008 6.317 6.375 6.317 6.363 106,501 -0.02(-0.29%)
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.