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

Mesabi Trust (NY: MSB )

16.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 2.759 2.786 2.734 2.756 102,041 -0.01(-0.44%)
Mar 30, 2004 2.762 2.786 2.750 2.768 96,097 +0.00(+0.00%)
Mar 29, 2004 2.756 2.783 2.756 2.768 169,078 +0.02(+0.66%)
Mar 26, 2004 2.719 2.774 2.719 2.750 174,692 +0.06(+2.25%)
Mar 25, 2004 2.707 2.710 2.680 2.689 103,692 -0.02(-0.67%)
Mar 24, 2004 2.665 2.728 2.665 2.707 243,050 +0.04(+1.59%)
Mar 23, 2004 2.604 2.665 2.589 2.665 96,427 +0.09(+3.53%)
Mar 22, 2004 2.559 2.604 2.550 2.574 83,548 +0.00(+0.12%)
Mar 19, 2004 2.507 2.586 2.507 2.571 142,660 +0.07(+2.66%)
Mar 18, 2004 2.559 2.574 2.492 2.504 152,897 -0.05(-2.13%)
Mar 17, 2004 2.550 2.641 2.550 2.559 160,492 -0.02(-0.82%)
Mar 16, 2004 2.665 2.665 2.550 2.580 176,674 -0.06(-2.29%)
Mar 15, 2004 2.695 2.695 2.607 2.641 133,413 +0.02(+0.81%)
Mar 12, 2004 2.650 2.650 2.574 2.619 74,962 -0.03(-1.14%)
Mar 11, 2004 2.635 2.674 2.635 2.650 168,748 -0.05(-2.02%)
Mar 10, 2004 2.725 2.786 2.610 2.704 169,739 +0.00(+0.00%)
Mar 09, 2004 2.710 2.725 2.674 2.704 112,609 -0.04(-1.33%)
Mar 08, 2004 2.698 2.756 2.680 2.740 294,236 +0.05(+1.69%)
Mar 05, 2004 2.635 2.719 2.635 2.695 400,241 -0.06(-2.20%)
Mar 04, 2004 2.604 2.756 2.604 2.756 267,157 +0.17(+6.43%)
Mar 03, 2004 2.677 2.686 2.471 2.589 370,190 -0.09(-3.39%)
Mar 02, 2004 2.613 2.786 2.613 2.680 378,115 +0.05(+2.08%)
Mar 01, 2004 2.650 2.665 2.547 2.625 385,050 -0.06(-2.25%)
Feb 27, 2004 2.453 2.701 2.423 2.686 333,204 +0.23(+9.51%)
Feb 26, 2004 2.423 2.453 2.401 2.453 196,818 +0.03(+1.25%)
Feb 25, 2004 2.392 2.423 2.365 2.423 159,832 +0.04(+1.78%)
Feb 24, 2004 2.423 2.432 2.377 2.380 176,013 -0.07(-2.96%)
Feb 23, 2004 2.468 2.471 2.374 2.453 500,962 -0.02(-0.61%)
Feb 20, 2004 2.341 2.501 2.341 2.468 551,487 +0.15(+6.54%)
Feb 19, 2004 2.271 2.332 2.271 2.317 113,599 +0.07(+3.24%)
Feb 18, 2004 2.271 2.286 2.235 2.244 183,278 -0.01(-0.54%)
Feb 17, 2004 2.280 2.286 2.256 2.256 112,609 -0.01(-0.27%)
Feb 13, 2004 2.271 2.277 2.250 2.262 105,344 -0.00(-0.13%)
Feb 12, 2004 2.286 2.301 2.256 2.265 191,204 -0.01(-0.40%)
Feb 11, 2004 2.250 2.286 2.195 2.274 348,395 +0.05(+2.18%)
Feb 10, 2004 2.217 2.256 2.208 2.226 104,353 +0.03(+1.52%)
Feb 09, 2004 2.150 2.238 2.147 2.192 171,390 +0.09(+4.47%)
Feb 06, 2004 2.095 2.114 2.095 2.099 86,190 -0.01(-0.29%)
Feb 05, 2004 2.068 2.105 2.068 2.105 35,004 +0.02(+1.16%)
Feb 04, 2004 2.044 2.089 2.044 2.080 154,218 +0.05(+2.23%)
Feb 03, 2004 2.089 2.095 2.014 2.035 166,767 -0.07(-3.31%)
Feb 02, 2004 2.165 2.165 2.105 2.105 133,744 -0.06(-2.80%)
Jan 30, 2004 2.156 2.195 2.150 2.165 159,832 +0.01(+0.42%)
Jan 29, 2004 2.180 2.180 2.120 2.156 228,850 -0.02(-1.11%)
Jan 28, 2004 2.189 2.241 2.150 2.180 267,488 -0.09(-4.00%)
Jan 27, 2004 2.277 2.292 2.247 2.271 409,487 +0.00(+0.00%)
Jan 26, 2004 2.271 2.283 2.247 2.271 278,055 -0.03(-1.19%)
Jan 23, 2004 2.301 2.347 2.286 2.298 551,818 +0.02(+0.93%)
Jan 22, 2004 2.250 2.350 2.250 2.277 215,971 +0.02(+1.08%)
Jan 21, 2004 2.180 2.283 2.180 2.253 141,669 +0.03(+1.22%)
Jan 20, 2004 2.180 2.301 2.180 2.226 248,004 +0.05(+2.51%)
Jan 16, 2004 2.065 2.174 2.062 2.171 189,553 +0.11(+5.44%)
Jan 15, 2004 2.102 2.102 2.029 2.059 125,818 -0.05(-2.58%)
Jan 14, 2004 2.089 2.135 2.059 2.114 163,134 +0.04(+1.75%)
Jan 13, 2004 2.108 2.120 2.077 2.077 121,525 -0.03(-1.44%)
Jan 12, 2004 2.156 2.165 2.080 2.108 142,660 -0.03(-1.56%)
Jan 09, 2004 2.120 2.150 2.120 2.141 173,702 +0.02(+1.00%)
Jan 08, 2004 2.117 2.168 2.092 2.120 289,943 +0.02(+0.72%)
Jan 07, 2004 1.962 2.123 1.962 2.105 193,185 +0.12(+6.27%)
Jan 06, 2004 1.908 2.026 1.893 1.980 303,813 -0.01(-0.46%)
Jan 05, 2004 1.999 2.056 1.938 1.990 317,022 -0.11(-5.33%)
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.